Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.360
+0.060 (4.62%)
At close: Mar 20, 2026, 4:00 PM EDT
1.350
-0.010 (-0.74%)
After-hours: Mar 20, 2026, 6:51 PM EDT
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.32 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 204,741 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.27 | 1.30 | 1.30 | -7.14% | 127,240 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 47,273 |
| Mar 17, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 39,884 |
| Mar 16, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 78,653 |
| Mar 13, 2026 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 72,689 |
| Mar 12, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 28,681 |
| Mar 11, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | 38,162 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -2.61% | 32,862 |
| Mar 9, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 73,297 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 57,324 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 47,194 |
| Mar 4, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.32% | 47,108 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.80% | 77,236 |
| Mar 2, 2026 | 1.67 | 1.68 | 1.58 | 1.61 | 1.61 | -5.29% | 120,574 |
| Feb 27, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | 1.80% | 74,188 |
| Feb 26, 2026 | 1.68 | 1.74 | 1.66 | 1.67 | 1.67 | -2.91% | 47,135 |
| Feb 25, 2026 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 123,963 |
| Feb 24, 2026 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | - | 113,702 |
| Feb 23, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | 0.61% | 269,205 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 31,663 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 68,736 |
| Feb 18, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 33,552 |
| Feb 17, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 53,979 |
| Feb 13, 2026 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | - | 30,716 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 40,991 |
| Feb 11, 2026 | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 40,108 |
| Feb 10, 2026 | 1.71 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 68,180 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 28,172 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | 0.60% | 64,846 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -5.08% | 133,884 |
| Feb 4, 2026 | 1.75 | 1.79 | 1.68 | 1.77 | 1.77 | 0.57% | 164,524 |
| Feb 3, 2026 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | - | 45,891 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.76% | 50,690 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.76 | 1.81 | 1.81 | -4.74% | 187,010 |
| Jan 29, 2026 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 63,970 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -2.54% | 59,762 |
| Jan 27, 2026 | 1.90 | 1.99 | 1.89 | 1.97 | 1.97 | 3.68% | 78,311 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 36,540 |
| Jan 23, 2026 | 1.97 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 78,744 |
| Jan 22, 2026 | 1.96 | 2.02 | 1.92 | 1.97 | 1.97 | 1.55% | 49,248 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.88 | 1.94 | 1.94 | -1.02% | 100,624 |
| Jan 20, 2026 | 1.94 | 1.96 | 1.89 | 1.96 | 1.96 | 1.55% | 86,277 |
| Jan 16, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -1.03% | 62,105 |
| Jan 15, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 45,137 |
| Jan 14, 2026 | 1.99 | 2.07 | 1.92 | 2.03 | 2.03 | 5.18% | 83,020 |
| Jan 13, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 45,057 |
| Jan 12, 2026 | 2.00 | 2.03 | 1.88 | 1.94 | 1.94 | -2.02% | 59,042 |
| Jan 9, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -4.35% | 27,243 |
| Jan 8, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 5.08% | 125,198 |