Dare Bioscience (DARE) Stock Chart & Stock Price History $2.03 +0.01 (+0.50%) Closing price 04:00 PM EasternExtended Trading$2.04 +0.02 (+0.74%) As of 06:45 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Dare Bioscience Stock Price Performance The Dare Bioscience (DARE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 40.29%, with a year-to-date return of -34.94%. In the past month, the stock has decreased 20.39%, reflecting recent market activity. As of the latest close, Dare Bioscience traded at $2.02 with a market cap of $27.23 million and volume of 96,177 shares. Five years ago, the stock traded at a split-adjusted price of $12.90, representing a 84.26% decrease over that period. At the time, it had a market cap of $33.92 million and a volume of 14,211 shares. Receive DARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.25%1 Month Performance-20.39%3 Month Performance-29.27%Year-To-Date Performance-34.94%1 Year Performance-40.29%5 Year Performance-84.26% DARE Stock Chart for Thursday, August, 28, 2025 DARE Chart by TradingView Dare Bioscience Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025$2.02$2.03+0.50%$2.06$2.02109,634 shs$27.36 million08/27/2025$2.04$2.02-0.98%$2.06$2.0296,177 shs$27.23 million08/26/2025$2.08$2.04-1.92%$2.12$2.03110,483 shs$27.50 million08/25/2025$2.12$2.08-1.89%$2.23$2.06110,788 shs$28.04 million08/22/2025$2.10$2.12+0.95%$2.18$2.05155,086 shs$19.14 million08/21/2025$2.06$2.10+1.94%$2.10$2.0259,951 shs$18.96 million08/20/2025$2.02$2.06+1.98%$2.08$2.02125,916 shs$18.60 million08/19/2025$2.11$2.02-4.27%$2.10$2.00190,925 shs$18.24 million08/18/2025$2.20$2.11-4.09%$2.29$2.10147,916 shs$19.05 million08/15/2025$2.07$2.20+6.28%$2.35$2.05395,167 shs$19.87 million Get the Latest News and Ratings for DARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. 08/14/2025$2.11$2.07-1.90%$2.17$2.03256,463 shs$18.69 million08/13/2025$2.03$2.11+3.94%$2.13$2.02218,276 shs$19.05 million08/12/2025$1.97$2.03+3.05%$2.08$1.96254,229 shs$18.33 million08/11/2025$1.92$1.97+2.60%$2.00$1.88216,549 shs$17.79 million08/08/2025$2.04$1.92-5.88%$2.05$1.83405,635 shs$17.34 million08/07/2025$2.26$2.04-9.73%$2.28$2.00679,869 shs$18.42 million08/06/2025$2.40$2.26-5.83%$2.40$2.18438,837 shs$20.41 million08/05/2025$2.39$2.40+0.42%$2.44$2.3897,908 shs$21.67 million08/04/2025$2.42$2.39-1.24%$2.50$2.38172,217 shs$21.58 million08/01/2025$2.40$2.42+0.83%$2.43$2.38101,736 shs$21.85 million07/31/2025$2.38$2.40+0.84%$2.48$2.38207,430 shs$21.67 million07/30/2025$2.48$2.38-4.03%$2.50$2.38276,094 shs$21.49 million07/29/2025$2.55$2.48-2.75%$2.56$2.46354,209 shs$22.39 million07/28/2025$2.57$2.55-0.78%$2.63$2.48224,439 shs$22.57 million Related Companies Oncobiologics Stock Price Chart Assertio Stock Price Chart IGM Biosciences Stock Price Chart Pyxis Oncology Stock Price Chart Forte Biosciences Stock Price Chart Maxpro Capital Acquisition Stock Price Chart Whitehawk Therapeutics Stock Price Chart Sutro Biopharma Stock Price Chart Opus Genetics Stock Price Chart VolitionRx Stock Price Chart Receive DARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DARE) was last updated on 8/28/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredThis strange black card is showing up across America"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...Stansberry Research | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dare Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Dare Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access