Daré Bioscience Inc. (DARE)
NASDAQ: DARE
· Real-Time Price · USD
2.15
0.02 (0.94%)
At close: Sep 05, 2025, 3:59 PM
2.17
0.93%
After-hours: Sep 05, 2025, 07:35 PM EDT
DARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.13 | 2.18 | 2.10 | 2.15 | 2.15 | 0.94% | 134,672 |
| Sep 4, 2025 | 2.16 | 2.19 | 2.05 | 2.13 | 2.13 | 3.40% | 217,647 |
| Sep 3, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 73,000 |
| Sep 2, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | 0.50% | 79,035 |
| Aug 29, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.49% | 202,110 |
| Aug 28, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | 0.50% | 109,676 |
| Aug 27, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 100,100 |
| Aug 26, 2025 | 2.09 | 2.12 | 2.03 | 2.04 | 2.04 | -1.92% | 112,400 |
| Aug 25, 2025 | 2.10 | 2.23 | 2.06 | 2.08 | 2.08 | -1.89% | 113,400 |
| Aug 22, 2025 | 2.09 | 2.17 | 2.05 | 2.12 | 2.12 | 0.95% | 202,108 |
| Aug 21, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 60,700 |
| Aug 20, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.98% | 126,121 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -4.27% | 190,928 |
| Aug 18, 2025 | 2.17 | 2.29 | 2.10 | 2.11 | 2.11 | -4.09% | 148,044 |
| Aug 15, 2025 | 2.19 | 2.35 | 2.05 | 2.20 | 2.20 | 6.28% | 400,391 |
| Aug 14, 2025 | 2.10 | 2.17 | 2.03 | 2.07 | 2.07 | -1.90% | 262,900 |
| Aug 13, 2025 | 2.02 | 2.13 | 2.02 | 2.11 | 2.11 | 3.94% | 222,926 |
| Aug 12, 2025 | 1.98 | 2.08 | 1.96 | 2.03 | 2.03 | 3.05% | 254,530 |
| Aug 11, 2025 | 1.94 | 2.00 | 1.88 | 1.97 | 1.97 | 2.60% | 218,100 |
| Aug 8, 2025 | 2.03 | 2.05 | 1.83 | 1.92 | 1.92 | -5.88% | 412,400 |