Daré Bioscience Inc. (DARE)
NASDAQ: DARE
· Real-Time Price · USD
2.14
0.07 (3.38%)
At close: Aug 15, 2025, 1:19 PM
DARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.10 | 2.17 | 2.03 | 2.07 | 2.07 | -1.90% | 223,184 |
| 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 |
| Aug 7, 2025 | 2.26 | 2.28 | 2.00 | 2.04 | 2.04 | -9.73% | 680,727 |
| Aug 6, 2025 | 2.37 | 2.40 | 2.18 | 2.26 | 2.26 | -5.83% | 442,900 |
| Aug 5, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 0.42% | 101,200 |
| Aug 4, 2025 | 2.41 | 2.50 | 2.38 | 2.39 | 2.39 | -1.24% | 174,500 |
| Aug 1, 2025 | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | 0.83% | 112,935 |
| Jul 31, 2025 | 2.42 | 2.48 | 2.38 | 2.40 | 2.40 | 0.84% | 207,729 |
| Jul 30, 2025 | 2.48 | 2.50 | 2.38 | 2.38 | 2.38 | -4.03% | 277,116 |
| Jul 29, 2025 | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | -2.75% | 356,200 |
| Jul 28, 2025 | 2.63 | 2.63 | 2.48 | 2.55 | 2.55 | -0.78% | 225,700 |
| Jul 25, 2025 | 2.68 | 2.68 | 2.53 | 2.57 | 2.57 | -2.28% | 200,707 |
| Jul 24, 2025 | 2.72 | 2.80 | 2.58 | 2.63 | 2.63 | -1.13% | 433,100 |
| Jul 23, 2025 | 2.61 | 2.66 | 2.58 | 2.66 | 2.66 | 1.92% | 334,400 |
| Jul 22, 2025 | 2.74 | 2.75 | 2.54 | 2.61 | 2.61 | -2.61% | 516,100 |
| Jul 21, 2025 | 2.53 | 2.83 | 2.49 | 2.68 | 2.68 | 6.35% | 976,923 |
| Jul 18, 2025 | 2.51 | 2.63 | 2.46 | 2.52 | 2.52 | 0.80% | 605,740 |