Skip to main content
logo
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.820
-0.010 (-0.55%)
At close: Nov 10, 2025, 4:00 PM EST
1.910
+0.090 (4.95%)
Pre-market: Nov 11, 2025, 7:37 AM EST

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20251.841.841.791.821.82-0.55%65,524
Nov 7, 20251.881.991.761.831.831.10%152,200
Nov 6, 20251.861.911.801.811.81-1.63%37,953
Nov 5, 20251.801.871.801.841.841.66%77,691
Nov 4, 20251.901.961.801.811.81-5.73%241,377
Nov 3, 20251.961.981.901.921.92-2.04%59,509
Oct 31, 20251.962.031.931.961.961.55%71,815
Oct 30, 20252.012.021.901.931.93-4.46%158,471
Oct 29, 20252.062.062.012.022.02-0.49%47,765
Oct 28, 20252.022.082.022.032.03-82,057
Oct 27, 20252.102.112.012.032.03-3.79%160,132
Oct 24, 20252.112.142.052.112.110.96%81,747
Oct 23, 20252.082.122.032.092.090.97%127,471
Oct 22, 20252.102.112.062.072.07-2.82%118,320
Oct 21, 20252.062.202.022.132.133.90%268,691
Oct 20, 20252.062.082.042.052.050.99%73,610
Oct 17, 20252.102.112.012.032.03-4.25%165,818
Oct 16, 20252.082.282.032.122.123.41%1,286,691
Oct 15, 20252.062.102.052.052.05-0.49%120,821
Oct 14, 20252.102.102.052.062.06-2.83%87,401
Oct 13, 20252.192.192.072.122.12-184,936
Oct 10, 20252.232.272.102.122.12-4.93%161,023
Oct 9, 20252.282.282.212.232.23-2.62%115,672
Oct 8, 20252.262.302.192.292.292.00%141,977
Oct 7, 20252.262.272.212.252.25-0.22%237,925
Oct 6, 20252.232.282.152.252.253.21%314,967
Oct 3, 20252.152.212.142.182.181.40%112,416
Oct 2, 20252.162.182.112.152.15-98,633
Oct 1, 20252.112.172.112.152.152.38%90,905
Sep 30, 20252.082.142.082.102.100.48%94,386
Sep 29, 20252.092.142.072.092.09-77,480
Sep 26, 20252.072.112.052.092.090.48%117,479
Sep 25, 20252.142.142.032.082.08-2.80%158,763
Sep 24, 20252.102.182.082.142.143.88%177,204
Sep 23, 20252.042.102.042.062.060.98%77,382
Sep 22, 20252.112.112.032.042.04-3.77%131,926
Sep 19, 20252.092.122.062.122.121.92%169,125
Sep 18, 20252.072.112.032.082.081.46%94,766
Sep 17, 20252.082.102.042.052.05-2.15%84,388
Sep 16, 20252.042.102.032.102.103.20%111,008
Sep 15, 20252.082.102.032.032.03-3.79%136,874
Sep 12, 20252.132.152.072.112.11-75,535
Sep 11, 20252.102.132.092.112.11-0.94%101,277
Sep 10, 20252.152.162.092.132.13-1.39%104,267
Sep 9, 20252.132.162.062.162.161.41%146,355
Sep 8, 20252.162.162.052.132.13-0.93%144,908
Sep 5, 20252.132.182.102.152.150.94%136,911
Sep 4, 20252.162.192.052.132.133.40%217,647
Sep 3, 20252.022.082.022.062.061.48%72,952
Sep 2, 20252.052.062.022.032.030.50%79,035