Free Trial

Daré Bioscience (DARE) Stock Chart & Stock Price History

Daré Bioscience logo
$2.90 0.00 (0.00%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$2.87 -0.03 (-1.17%)
As of 05/23/2025 07:09 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.

Daré Bioscience Stock Price Performance

The Daré Bioscience (DARE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 44.57%, with a year-to-date return of -7.05%. In the past month, the stock has decreased 2.68%, reflecting recent market activity.

As of the latest close, Daré Bioscience traded at $2.90 with a market cap of $25.67 million and volume of 17,685 shares. Five years ago, the stock traded at a split-adjusted price of $12.60, representing a 76.98% decrease over that period. At the time, it had a market cap of $27.98 million and a volume of 11,366 shares.

Receive DARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Daré Bioscience and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.35%
1 Month
Performance
-2.68%
3 Month
Performance
-7.35%
Year-To-Date
Performance
-7.05%
1 Year
Performance
-44.57%
5 Year
Performance
-76.98%

DARE Stock Chart for Sunday, May, 25, 2025

Daré Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$2.90$2.90$2.90$2.8817,685 shs$25.67 million
05/22/2025$2.89$2.90
+0.35%
$2.91$2.8812,889 shs$25.67 million
05/21/2025$2.89$2.89$2.91$2.8911,379 shs$25.58 million
05/20/2025$2.92$2.89
-1.03%
$2.92$2.8915,561 shs$25.58 million
05/19/2025$2.89$2.92
+1.04%
$2.93$2.885,236 shs$25.84 million
05/16/2025$2.88$2.89
+0.35%
$2.92$2.8815,116 shs$25.58 million
05/15/2025$2.89$2.88
-0.35%
$2.91$2.8813,347 shs$25.49 million
05/14/2025$2.89$2.89$2.93$2.8817,812 shs$25.58 million
05/13/2025$2.88$2.89
+0.35%
$2.92$2.8813,419 shs$25.58 million
05/12/2025$2.91$2.88
-1.03%
$2.94$2.8810,783 shs$25.49 million
05/09/2025$2.91$2.91$2.96$2.895,546 shs$25.75 million
05/08/2025$2.89$2.91
+0.66%
$2.93$2.8819,264 shs$25.75 million
05/07/2025$2.90$2.89
-0.31%
$2.99$2.899,742 shs$25.59 million
05/06/2025$3.02$2.90
-3.97%
$3.01$2.8914,056 shs$25.67 million
05/05/2025$2.98$3.02
+1.34%
$3.04$2.997,656 shs$26.73 million
05/02/2025$2.93$2.98
+1.71%
$2.98$2.944,293 shs$26.37 million
05/01/2025$2.95$2.93
-0.68%
$3.05$2.924,602 shs$25.93 million
04/30/2025$2.90$2.95
+1.72%
$2.99$2.8912,223 shs$26.11 million
04/29/2025$2.89$2.90
+0.35%
$2.99$2.8924,934 shs$25.67 million
04/28/2025$2.98$2.89
-3.02%
$3.00$2.8913,038 shs$25.58 million
04/25/2025$3.00$2.98
-0.67%
$3.00$2.936,134 shs$26.37 million
04/24/2025$3.01$3.00
-0.33%
$3.00$2.964,850 shs$26.55 million

This page (NASDAQ:DARE) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners