Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.780
-0.010 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 37,714 |
| Dec 4, 2025 | 1.75 | 1.80 | 1.71 | 1.79 | 1.79 | 2.58% | 125,815 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.70 | 1.75 | 1.75 | 1.45% | 78,504 |
| Dec 2, 2025 | 1.73 | 1.79 | 1.64 | 1.72 | 1.72 | 2.99% | 124,588 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.67 | 1.67 | 1.67 | -9.24% | 91,532 |
| Nov 28, 2025 | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 36,175 |
| Nov 26, 2025 | 1.78 | 1.85 | 1.70 | 1.81 | 1.81 | 2.26% | 62,933 |
| Nov 25, 2025 | 1.79 | 1.83 | 1.74 | 1.77 | 1.77 | -1.12% | 33,556 |
| Nov 24, 2025 | 1.73 | 1.82 | 1.72 | 1.79 | 1.79 | 6.55% | 49,175 |
| Nov 21, 2025 | 1.64 | 1.69 | 1.61 | 1.68 | 1.68 | 3.07% | 86,889 |
| Nov 20, 2025 | 1.73 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 152,819 |
| Nov 19, 2025 | 1.78 | 1.84 | 1.65 | 1.71 | 1.71 | -3.93% | 222,774 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 59,740 |
| Nov 17, 2025 | 1.85 | 1.92 | 1.80 | 1.81 | 1.81 | -2.69% | 112,190 |
| Nov 14, 2025 | 1.94 | 1.97 | 1.80 | 1.86 | 1.86 | -1.59% | 68,135 |
| Nov 13, 2025 | 2.00 | 2.01 | 1.88 | 1.89 | 1.89 | -4.55% | 162,955 |
| Nov 12, 2025 | 1.90 | 1.99 | 1.88 | 1.98 | 1.98 | 2.06% | 60,822 |
| Nov 11, 2025 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 6.59% | 77,466 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 65,524 |
| Nov 7, 2025 | 1.88 | 1.99 | 1.76 | 1.83 | 1.83 | 1.10% | 152,200 |
| Nov 6, 2025 | 1.86 | 1.91 | 1.80 | 1.81 | 1.81 | -1.63% | 37,953 |
| Nov 5, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 1.66% | 80,201 |
| Nov 4, 2025 | 1.90 | 1.96 | 1.80 | 1.81 | 1.81 | -5.73% | 241,377 |
| Nov 3, 2025 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | -2.04% | 59,509 |
| Oct 31, 2025 | 1.96 | 2.03 | 1.93 | 1.96 | 1.96 | 1.55% | 71,815 |
| Oct 30, 2025 | 2.01 | 2.02 | 1.90 | 1.93 | 1.93 | -4.46% | 158,471 |
| Oct 29, 2025 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.49% | 47,765 |
| Oct 28, 2025 | 2.02 | 2.08 | 2.02 | 2.03 | 2.03 | - | 82,057 |
| Oct 27, 2025 | 2.10 | 2.11 | 2.01 | 2.03 | 2.03 | -3.79% | 160,132 |
| Oct 24, 2025 | 2.11 | 2.14 | 2.05 | 2.11 | 2.11 | 0.96% | 81,747 |
| Oct 23, 2025 | 2.08 | 2.12 | 2.03 | 2.09 | 2.09 | 0.97% | 127,471 |
| Oct 22, 2025 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -2.82% | 118,320 |
| Oct 21, 2025 | 2.06 | 2.20 | 2.02 | 2.13 | 2.13 | 3.90% | 268,691 |
| Oct 20, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.99% | 73,610 |
| Oct 17, 2025 | 2.10 | 2.11 | 2.01 | 2.03 | 2.03 | -4.25% | 165,818 |
| Oct 16, 2025 | 2.08 | 2.28 | 2.03 | 2.12 | 2.12 | 3.41% | 1,286,691 |
| Oct 15, 2025 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 120,821 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -2.83% | 87,401 |
| Oct 13, 2025 | 2.19 | 2.19 | 2.07 | 2.12 | 2.12 | - | 184,936 |
| Oct 10, 2025 | 2.23 | 2.27 | 2.10 | 2.12 | 2.12 | -4.93% | 161,023 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -2.62% | 115,672 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.19 | 2.29 | 2.29 | 2.00% | 141,977 |
| Oct 7, 2025 | 2.26 | 2.27 | 2.21 | 2.25 | 2.25 | -0.22% | 237,925 |
| Oct 6, 2025 | 2.23 | 2.28 | 2.15 | 2.25 | 2.25 | 3.21% | 314,967 |
| Oct 3, 2025 | 2.15 | 2.21 | 2.14 | 2.18 | 2.18 | 1.40% | 112,416 |
| Oct 2, 2025 | 2.16 | 2.18 | 2.11 | 2.15 | 2.15 | - | 98,633 |
| Oct 1, 2025 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 2.38% | 90,905 |
| Sep 30, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 0.48% | 94,386 |
| Sep 29, 2025 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | - | 77,480 |
| Sep 26, 2025 | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | 0.48% | 117,479 |