Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$3.27 +0.16 (+5.14%)
Closing price 04:00 PM Eastern
Extended Trading
$3.34 +0.08 (+2.29%)
As of 07:07 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 Massive. Learn more.
Compare

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 increased 8.28%, with a year-to-date return of 69.43%. In the past month, the stock has increased 87.93%, reflecting recent market activity.

Five years ago, the stock traded at a split-adjusted price of $16.56, representing a 80.25% decrease over that period. At the time, it had a market cap of $65.29 million and a volume of 68,212 shares.

Receive DARE Stock News and Ratings via Email

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

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+43.42%
1 Month
Performance
+87.93%
3 Month
Performance
+94.64%
Year-To-Date
Performance
+69.43%
1 Year
Performance
+8.28%
5 Year
Performance
-80.25%

DARE Stock Chart for Tuesday, May, 5, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$3.27$3.78$3.132.37 million shs$47.61 million
04/30/2026$2.10$2.28
+8.57%		$2.31$2.07236,575 shs$33.20 million
04/29/2026$2.19$2.10
-4.11%		$2.19$2.03222,092 shs$30.58 million
04/28/2026$2.24$2.19
-2.23%		$2.26$2.14171,054 shs$31.89 million
04/27/2026$2.11$2.24
+6.16%		$2.26$2.00403,142 shs$32.61 million
04/24/2026$2.12$2.11
-0.47%		$2.17$2.00332,183 shs$30.72 million
04/23/2026$2.27$2.12
-6.61%		$2.24$2.06555,490 shs$30.87 million
04/22/2026$2.36$2.27
-3.81%		$2.50$2.15459,420 shs$33.05 million
04/21/2026$2.87$2.36
-17.77%		$2.95$2.261.25 million shs$34.36 million
04/20/2026$2.95$2.87
-2.71%		$2.97$2.651.06 million shs$41.79 million
04/17/2026$2.72$2.95
+8.46%		$3.43$2.499.88 million shs$42.95 million
04/16/2026$1.79$2.72
+51.96%		$2.78$1.783.14 million shs$39.60 million
04/15/2026$1.75$1.79
+2.29%		$1.79$1.7243,646 shs$26.06 million
04/14/2026$1.78$1.75
-1.69%		$1.82$1.7534,513 shs$25.48 million
04/13/2026$1.83$1.78
-2.73%		$1.83$1.759,980 shs$25.92 million
04/10/2026$1.85$1.83
-1.08%		$1.88$1.8088,120 shs$26.65 million
04/09/2026$1.85$1.85$1.87$1.8152,205 shs$26.94 million
04/08/2026$1.77$1.85
+4.52%		$1.88$1.7683,673 shs$26.94 million
04/07/2026$1.81$1.77
-2.21%		$1.82$1.7475,383 shs$25.77 million
04/06/2026$1.74$1.81
+4.02%		$1.82$1.7753,068 shs$26.35 million
Related Companies

This page (NASDAQ:DARE) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel