Go Pro
→ Are you leaving Social Security money on the table? (From Money Pickle) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$0.71 -0.03 (-3.64%)
As of 09/3/2026 04:00 PM Eastern
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 decreased 66.52%, with a year-to-date return of -63.05%. In the past month, the stock has decreased 46.98%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $0.71 with a market cap of $14.03 million and volume of 450,294 shares. Five years ago, the stock traded at a split-adjusted price of $20.88, representing a 96.58% decrease over that period. At the time, it had a market cap of $122.71 million and a volume of 231,047 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
-2.98%
1 Month
Performance
-46.98%
3 Month
Performance
-67.29%
Year-To-Date
Performance
-63.05%
1 Year
Performance
-66.52%
5 Year
Performance
-96.58%

DARE Stock Chart for Friday, September, 4, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$0.74$0.71
-3.64%		$0.78$0.69450,294 shs$14.03 million
09/02/2026$0.77$0.74
-3.92%		$0.80$0.74246,949 shs$14.56 million
09/01/2026$0.76$0.77
+1.21%		$0.80$0.73461,182 shs$14.97 million
08/31/2026$0.74$0.76
+3.54%		$0.82$0.73639,287 shs$14.97 million
08/28/2026$0.74$0.74
-0.50%		$0.76$0.72354,162 shs$11.24 million
08/27/2026$0.75$0.74
-1.59%		$0.78$0.73427,911 shs$11.30 million
08/26/2026$0.82$0.75
-8.54%		$0.85$0.74952,226 shs$11.48 million
08/25/2026$0.80$0.82
+2.40%		$0.85$0.80617,938 shs$12.55 million
08/24/2026$0.82$0.80
-2.24%		$0.84$0.80429,625 shs$12.26 million
08/21/2026$0.81$0.82
+1.32%		$0.85$0.80345,647 shs$12.54 million
08/20/2026$0.82$0.81
-1.84%		$0.86$0.78502,412 shs$12.37 million
08/19/2026$0.77$0.82
+7.32%		$0.85$0.76711,244 shs$12.43 million
08/18/2026$0.81$0.77
-5.18%		$0.83$0.751.14 million shs$11.58 million
08/17/2026$0.93$0.81
-12.88%		$0.93$0.811.94 million shs$12.22 million
08/14/2026$1.37$0.93
-32.12%		$1.61$0.778.00 million shs$14.02 million
08/13/2026$1.44$1.37
-4.86%		$1.46$1.311.24 million shs$20.66 million
08/12/2026$1.44$1.44$1.47$1.4295,019 shs$21.72 million
08/11/2026$1.36$1.44
+5.88%		$1.46$1.38141,931 shs$21.72 million
08/10/2026$1.40$1.36
-2.86%		$1.41$1.3547,364 shs$20.51 million
08/07/2026$1.33$1.40
+5.26%		$1.42$1.3691,705 shs$21.11 million
08/06/2026$1.34$1.33
-0.75%		$1.38$1.3189,864 shs$20.06 million
08/05/2026$1.35$1.34
-0.37%		$1.38$1.3056,277 shs$20.21 million
08/04/2026$1.28$1.35
+5.08%		$1.38$1.29133,805 shs$20.28 million
08/03/2026$1.22$1.28
+4.92%		$1.34$1.23126,443 shs$19.30 million
Related Companies

This page (NASDAQ:DARE) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Are you leaving Social Security money on the table?
Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....
Money Pickle | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel