Daré Bioscience Inc. (DARE)
NASDAQ: DARE
· Real-Time Price · USD
2.09
0.01 (0.48%)
At close: Sep 26, 2025, 3:59 PM
2.08
-0.48%
After-hours: Sep 26, 2025, 05:54 PM EDT
DARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | 0.48% | 117,479 |
| Sep 25, 2025 | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | -2.80% | 158,763 |
| Sep 24, 2025 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 3.88% | 177,204 |
| Sep 23, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 77,400 |
| Sep 22, 2025 | 2.11 | 2.11 | 2.03 | 2.04 | 2.04 | -3.77% | 131,926 |
| Sep 19, 2025 | 2.09 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 169,125 |
| Sep 18, 2025 | 2.07 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 94,800 |
| Sep 17, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -2.38% | 84,400 |
| Sep 16, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 111,008 |
| Sep 15, 2025 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -3.79% | 136,900 |
| Sep 12, 2025 | 2.13 | 2.15 | 2.07 | 2.11 | 2.11 | 0.00% | 75,535 |
| Sep 11, 2025 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | -0.94% | 101,300 |
| Sep 10, 2025 | 2.15 | 2.16 | 2.09 | 2.13 | 2.13 | -1.39% | 104,300 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.06 | 2.16 | 2.16 | 1.41% | 146,355 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | -0.93% | 144,908 |
| Sep 5, 2025 | 2.13 | 2.18 | 2.10 | 2.15 | 2.15 | 0.94% | 136,911 |
| 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 |