Dare Bioscience (DARE) Stock Chart & Stock Price History $2.01 -0.03 (-1.52%) As of 11:49 AM Eastern This is a fair market value 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 38.62%, with a year-to-date return of -35.87%. In the past month, the stock has decreased 16.63%, reflecting recent market activity. As of the latest close, Dare Bioscience traded at $2.04 with a market cap of $18.42 million and volume of 679,869 shares. Five years ago, the stock traded at a split-adjusted price of $14.04, representing a 85.75% decrease over that period. At the time, it had a market cap of $31.02 million and a volume of 51,330 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. Email Address 5 Day Performance-17.31%1 Month Performance-16.63%3 Month Performance-31.24%Year-To-Date Performance-35.87%1 Year Performance-38.62%5 Year Performance-85.75% DARE Stock Chart for Friday, August, 8, 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 Capitalization08/07/2025$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 million07/25/2025$2.63$2.57-2.28%$2.68$2.53194,510 shs$22.74 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. 07/24/2025$2.66$2.63-1.13%$2.80$2.58432,006 shs$23.28 million07/23/2025$2.61$2.66+1.92%$2.66$2.58330,869 shs$23.54 million07/22/2025$2.68$2.61-2.61%$2.75$2.54512,270 shs$23.10 million07/21/2025$2.52$2.68+6.35%$2.83$2.49972,466 shs$23.72 million07/18/2025$2.50$2.52+0.80%$2.63$2.46597,554 shs$22.30 million07/17/2025$2.62$2.50-4.58%$2.74$2.441.19 million shs$22.13 million07/16/2025$2.84$2.62-7.75%$2.84$2.581.71 million shs$23.19 million07/15/2025$3.09$2.84-8.09%$3.19$2.804.81 million shs$25.13 million07/14/2025$2.52$3.09+22.62%$9.19$3.0271.22 million shs$27.35 million07/11/2025$2.39$2.52+5.44%$2.74$2.118.23 million shs$22.30 million07/10/2025$2.44$2.39-2.05%$2.42$2.3742,593 shs$21.15 million07/09/2025$2.40$2.44+1.67%$2.49$2.3719,827 shs$21.59 million07/08/2025$2.40$2.40$2.50$2.4019,106 shs$21.24 million07/07/2025$2.40$2.40$2.54$2.37118,793 shs$21.24 million Related Companies Adaptimmune Therapeutics Stock Price Chart Virios Therapeutics Stock Price Chart Whitehawk Therapeutics Stock Price Chart Vaxart Stock Price Chart Metagenomi Stock Price Chart VistaGen Therapeutics Stock Price Chart Oramed Pharmaceuticals Stock Price Chart Artiva Biotherapeutics Stock Price Chart XBiotech Stock Price Chart Entera Bio 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 8/8/2025 by MarketBeat.com Staff From Our PartnersHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | 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 | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredCritical AI announcement set to ignite AI 2.0 A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | 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.
