Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.700
+0.030 (1.80%)
At close: Feb 27, 2026, 4:00 PM EST
1.690
-0.010 (-0.59%)
After-hours: Feb 27, 2026, 7:51 PM EST
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | 1.80% | 73,682 |
| Feb 26, 2026 | 1.68 | 1.74 | 1.66 | 1.67 | 1.67 | -2.91% | 47,111 |
| Feb 25, 2026 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 123,857 |
| 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% | 268,974 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 31,541 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 68,526 |
| Feb 18, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 33,234 |
| Feb 17, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 53,978 |
| 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% | 40,884 |
| Feb 11, 2026 | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | 1.78% | 40,090 |
| 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% | 28,165 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | 0.60% | 64,830 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -5.08% | 133,003 |
| Feb 4, 2026 | 1.75 | 1.79 | 1.68 | 1.77 | 1.77 | 0.57% | 164,016 |
| Feb 3, 2026 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | - | 45,886 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.76% | 50,622 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.76 | 1.81 | 1.81 | -4.74% | 186,960 |
| Jan 29, 2026 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 63,969 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -2.54% | 59,660 |
| Jan 27, 2026 | 1.90 | 1.99 | 1.89 | 1.97 | 1.97 | 3.68% | 77,911 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 35,771 |
| Jan 23, 2026 | 1.97 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 78,705 |
| 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% | 100,525 |
| 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% | 58,609 |
| Jan 15, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 45,134 |
| 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% | 44,651 |
| Jan 12, 2026 | 2.00 | 2.03 | 1.88 | 1.94 | 1.94 | -2.02% | 58,792 |
| Jan 9, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -4.35% | 26,616 |
| Jan 8, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 5.08% | 124,006 |
| Jan 7, 2026 | 1.97 | 2.01 | 1.89 | 1.97 | 1.97 | 0.51% | 95,830 |
| Jan 6, 2026 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | -1.51% | 48,005 |
| Jan 5, 2026 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | 2.05% | 44,649 |
| Jan 2, 2026 | 1.93 | 2.08 | 1.90 | 1.95 | 1.95 | 1.04% | 73,721 |
| Dec 31, 2025 | 1.96 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 156,816 |
| Dec 30, 2025 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 158,280 |
| Dec 29, 2025 | 2.13 | 2.14 | 1.98 | 2.00 | 2.00 | -6.98% | 251,321 |
| Dec 26, 2025 | 2.19 | 2.19 | 2.09 | 2.15 | 2.15 | -0.92% | 90,676 |
| Dec 24, 2025 | 2.15 | 2.18 | 2.10 | 2.17 | 2.17 | 0.46% | 94,034 |
| Dec 23, 2025 | 2.16 | 2.17 | 2.09 | 2.16 | 2.16 | - | 119,453 |
| Dec 22, 2025 | 2.08 | 2.19 | 2.08 | 2.16 | 2.16 | 3.35% | 120,826 |
| Dec 19, 2025 | 2.28 | 2.36 | 2.05 | 2.09 | 2.09 | -8.33% | 300,485 |
| Dec 18, 2025 | 2.41 | 2.42 | 2.20 | 2.28 | 2.28 | -4.20% | 351,323 |
| Dec 17, 2025 | 2.29 | 2.52 | 2.26 | 2.38 | 2.38 | 5.31% | 397,835 |
| Dec 16, 2025 | 2.28 | 2.30 | 2.16 | 2.26 | 2.26 | -0.88% | 208,212 |