Dare Bioscience, Inc. DARE
NASDAQ · United States · Health Technology
$0.8490-0.00 (-0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.85 | -0.21% | $0.87 | $0.88 | $0.84 | 96.60K |
| 2026-10-01 | $0.85 | -0.23% | $0.86 | $0.87 | $0.83 | 134.80K |
| 2026-09-30 | $0.85 | +4.66% | $0.80 | $0.88 | $0.77 | 277.70K |
| 2026-09-29 | $0.81 | +8.67% | $0.79 | $0.87 | $0.74 | 644.40K |
| 2026-09-28 | $0.75 | -3.35% | $0.79 | $0.82 | $0.70 | 697.30K |
| 2026-09-25 | $0.78 | +4.72% | $0.77 | $0.79 | $0.75 | 119.10K |
| 2026-09-24 | $0.74 | -8.18% | $0.80 | $0.85 | $0.71 | 469.50K |
| 2026-09-23 | $0.81 | -5.06% | $0.85 | $0.87 | $0.80 | 99.70K |
| 2026-09-22 | $0.85 | +4.94% | $0.81 | $0.88 | $0.81 | 245.50K |
| 2026-09-21 | $0.81 | +3.32% | $0.82 | $0.84 | $0.80 | 279.90K |
| 2026-09-18 | $0.78 | +4.81% | $0.79 | $0.81 | $0.77 | 229.20K |
| 2026-09-17 | $0.75 | +3.03% | $0.75 | $0.78 | $0.75 | 153.20K |
| 2026-09-16 | $0.73 | -0.55% | $0.73 | $0.76 | $0.72 | 135.40K |
| 2026-09-15 | $0.73 | -0.82% | $0.74 | $0.77 | $0.72 | 107.20K |
| 2026-09-14 | $0.74 | +4.25% | $0.71 | $0.75 | $0.69 | 426.10K |
| 2026-09-11 | $0.71 | +0.14% | $0.72 | $0.72 | $0.70 | 93.70K |
| 2026-09-10 | $0.70 | -1.67% | $0.70 | $0.73 | $0.70 | 102.50K |
| 2026-09-09 | $0.72 | +0.56% | $0.73 | $0.73 | $0.69 | 173.40K |
| 2026-09-08 | $0.71 | -1.11% | $0.73 | $0.74 | $0.70 | 191.70K |
| 2026-09-04 | $0.72 | +1.12% | $0.70 | $0.76 | $0.70 | 437.50K |
| 2026-09-03 | $0.71 | -3.65% | $0.75 | $0.78 | $0.69 | 450.30K |
| 2026-09-02 | $0.74 | -3.90% | $0.78 | $0.80 | $0.74 | 246.90K |
| 2026-09-01 | $0.77 | +1.18% | $0.74 | $0.80 | $0.73 | 461.20K |
| 2026-08-31 | $0.76 | +3.54% | $0.76 | $0.82 | $0.73 | 639.30K |
| 2026-08-28 | $0.74 | -0.54% | $0.76 | $0.76 | $0.72 | 354.20K |
| 2026-08-27 | $0.74 | -1.60% | $0.75 | $0.78 | $0.73 | 428.50K |
| 2026-08-26 | $0.75 | -8.53% | $0.83 | $0.85 | $0.74 | 952.20K |
| 2026-08-25 | $0.82 | +2.37% | $0.82 | $0.85 | $0.80 | 617.90K |
| 2026-08-24 | $0.80 | -2.20% | $0.82 | $0.85 | $0.80 | 429.60K |
| 2026-08-21 | $0.82 | +1.36% | $0.80 | $0.85 | $0.80 | 345.60K |
| 2026-08-20 | $0.81 | -1.82% | $0.82 | $0.86 | $0.78 | 502.50K |
| 2026-08-19 | $0.82 | +7.29% | $0.77 | $0.85 | $0.76 | 711.60K |
| 2026-08-18 | $0.77 | -5.19% | $0.82 | $0.83 | $0.75 | 1.14M |
| 2026-08-17 | $0.81 | -12.90% | $0.93 | $0.93 | $0.81 | 1.95M |
| 2026-08-14 | $0.93 | -32.12% | $1.55 | $1.61 | $0.76 | 8.09M |
| 2026-08-13 | $1.37 | -4.86% | $1.43 | $1.46 | $1.31 | 6.35M |
| 2026-08-12 | $1.44 | 0.00% | $1.45 | $1.47 | $1.41 | 95.00K |
| 2026-08-11 | $1.44 | +5.88% | $1.38 | $1.46 | $1.38 | 141.90K |
| 2026-08-10 | $1.36 | -2.86% | $1.40 | $1.41 | $1.35 | 47.40K |
| 2026-08-07 | $1.40 | +5.26% | $1.36 | $1.42 | $1.36 | 91.70K |
| 2026-08-06 | $1.33 | -0.75% | $1.30 | $1.38 | $1.30 | 89.90K |
| 2026-08-05 | $1.34 | 0.00% | $1.32 | $1.38 | $1.30 | 57.30K |
| 2026-08-04 | $1.34 | +4.69% | $1.29 | $1.38 | $1.29 | 133.80K |
| 2026-08-03 | $1.28 | +4.92% | $1.23 | $1.34 | $1.23 | 126.40K |
| 2026-07-31 | $1.22 | -1.61% | $1.24 | $1.27 | $1.21 | 73.30K |
| 2026-07-30 | $1.24 | +6.90% | $1.18 | $1.24 | $1.13 | 140.50K |
| 2026-07-29 | $1.16 | -2.11% | $1.24 | $1.24 | $1.16 | 83.50K |
| 2026-07-28 | $1.18 | -10.23% | $1.31 | $1.31 | $1.18 | 167.40K |
| 2026-07-27 | $1.32 | +3.13% | $1.28 | $1.35 | $1.28 | 168.00K |
| 2026-07-24 | $1.28 | +1.59% | $1.28 | $1.34 | $1.23 | 197.20K |
| 2026-07-23 | $1.26 | +3.28% | $1.22 | $1.27 | $1.16 | 169.20K |
| 2026-07-22 | $1.22 | -2.40% | $1.26 | $1.29 | $1.19 | 267.50K |
| 2026-07-21 | $1.25 | -6.72% | $1.36 | $1.36 | $1.23 | 422.50K |
| 2026-07-20 | $1.34 | -31.63% | $1.94 | $1.94 | $1.33 | 1.12M |
| 2026-07-17 | $1.96 | +1.03% | $1.95 | $1.98 | $1.90 | 100.90K |
| 2026-07-16 | $1.94 | -6.28% | $2.07 | $2.07 | $1.90 | 198.20K |
| 2026-07-15 | $2.07 | 0.00% | $2.11 | $2.12 | $2.04 | 92.50K |
| 2026-07-14 | $2.07 | -0.96% | $2.11 | $2.13 | $2.07 | 61.30K |
| 2026-07-13 | $2.09 | +3.47% | $2.00 | $2.14 | $2.00 | 158.50K |
| 2026-07-10 | $2.02 | -2.42% | $2.06 | $2.07 | $2.01 | 49.10K |
| 2026-07-09 | $2.07 | +1.97% | $2.03 | $2.09 | $2.00 | 121.30K |
| 2026-07-08 | $2.03 | -0.98% | $2.04 | $2.05 | $1.99 | 99.60K |
| 2026-07-07 | $2.05 | -1.44% | $2.07 | $2.10 | $2.01 | 138.50K |
| 2026-07-06 | $2.08 | -0.48% | $2.06 | $2.12 | $2.06 | 53.60K |
| 2026-07-02 | $2.09 | -0.95% | $2.13 | $2.20 | $2.06 | 124.10K |
| 2026-07-01 | $2.11 | 0.00% | $2.09 | $2.21 | $2.09 | 116.30K |
| 2026-06-30 | $2.11 | +0.48% | $2.08 | $2.15 | $2.04 | 148.60K |
| 2026-06-29 | $2.10 | +0.48% | $2.06 | $2.12 | $2.00 | 117.20K |
| 2026-06-26 | $2.09 | +4.50% | $2.00 | $2.10 | $1.98 | 109.70K |
| 2026-06-25 | $2.00 | -3.85% | $2.10 | $2.18 | $2.00 | 237.40K |
| 2026-06-24 | $2.08 | +0.48% | $2.04 | $2.14 | $2.00 | 192.00K |
| 2026-06-23 | $2.07 | +0.98% | $2.02 | $2.14 | $2.02 | 66.10K |
| 2026-06-22 | $2.05 | -5.53% | $2.20 | $2.21 | $2.05 | 188.70K |
| 2026-06-18 | $2.17 | +4.33% | $2.08 | $2.17 | $2.05 | 179.60K |
| 2026-06-17 | $2.08 | -1.42% | $2.08 | $2.15 | $2.05 | 133.30K |
| 2026-06-16 | $2.11 | +6.57% | $2.01 | $2.15 | $1.98 | 365.20K |
| 2026-06-15 | $1.98 | -1.98% | $2.01 | $2.10 | $1.97 | 221.80K |
| 2026-06-12 | $2.02 | -0.49% | $2.03 | $2.10 | $1.98 | 92.80K |
| 2026-06-11 | $2.03 | +1.50% | $2.00 | $2.06 | $1.95 | 132.40K |
| 2026-06-10 | $2.00 | +4.17% | $1.89 | $2.06 | $1.89 | 157.90K |
| 2026-06-09 | $1.92 | +3.78% | $1.88 | $1.97 | $1.85 | 117.90K |
| 2026-06-08 | $1.85 | -1.60% | $1.94 | $1.97 | $1.85 | 171.50K |
| 2026-06-05 | $1.88 | -13.76% | $2.19 | $2.19 | $1.86 | 450.70K |
| 2026-06-04 | $2.18 | +6.34% | $2.01 | $2.22 | $2.01 | 170.80K |
| 2026-06-03 | $2.05 | -4.21% | $2.12 | $2.24 | $2.02 | 223.90K |
| 2026-06-02 | $2.14 | -2.28% | $2.19 | $2.22 | $2.13 | 89.00K |
| 2026-06-01 | $2.19 | -1.79% | $2.22 | $2.24 | $2.12 | 177.30K |
| 2026-05-29 | $2.23 | -2.19% | $2.30 | $2.32 | $2.20 | 170.20K |
| 2026-05-28 | $2.28 | -2.15% | $2.28 | $2.32 | $2.23 | 289.40K |
| 2026-05-27 | $2.33 | -0.43% | $2.36 | $2.50 | $2.29 | 255.90K |