Free Trial
→ SpaceX IPO hides a much bigger story (From Weiss Ratings) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$2.02 0.00 (0.00%)
Closing price 06/12/2026 04:00 PM Eastern
Extended Trading
$2.03 +0.01 (+0.69%)
As of 06/12/2026 07:59 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 decreased 33.33%, with a year-to-date return of 4.66%. In the past month, the stock has decreased 6.91%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $2.02 with a market cap of $30.26 million and volume of 92,812 shares. Five years ago, the stock traded at a split-adjusted price of $16.08, representing a 87.44% decrease over that period. At the time, it had a market cap of $66.13 million and a volume of 43,864 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
+1.00%
1 Month
Performance
-6.91%
3 Month
Performance
+40.28%
Year-To-Date
Performance
+4.66%
1 Year
Performance
-33.33%
5 Year
Performance
-87.44%

DARE Stock Chart for Monday, June, 15, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$2.03$2.02
-0.49%		$2.10$1.9892,812 shs$30.26 million
06/11/2026$2.00$2.03
+1.50%		$2.06$1.95131,008 shs$30.41 million
06/10/2026$1.92$2.00
+4.17%		$2.06$1.89157,947 shs$29.96 million
06/09/2026$1.85$1.92
+3.78%		$1.97$1.85117,921 shs$28.76 million
06/08/2026$1.88$1.85
-1.60%		$1.97$1.85171,498 shs$27.71 million
06/05/2026$2.18$1.88
-13.76%		$2.19$1.86450,663 shs$28.16 million
06/04/2026$2.06$2.18
+5.83%		$2.22$2.01169,745 shs$32.66 million
06/03/2026$2.14$2.06
-3.74%		$2.24$2.02215,831 shs$30.86 million
06/02/2026$2.19$2.14
-2.28%		$2.22$2.1387,988 shs$32.81 million
06/01/2026$2.23$2.19
-1.79%		$2.24$2.12177,340 shs$32.81 million
05/29/2026$2.28$2.23
-2.19%		$2.32$2.20170,241 shs$33.41 million
05/28/2026$2.33$2.28
-2.15%		$2.32$2.23289,362 shs$34.15 million
05/27/2026$2.34$2.33
-0.43%		$2.50$2.29230,403 shs$34.90 million
05/26/2026$2.37$2.34
-1.27%		$2.40$2.30232,859 shs$35.05 million
05/25/2026$2.37$2.37$2.50$2.30435,688 shs$35.50 million
05/22/2026$2.41$2.37
-1.66%		$2.50$2.30435,688 shs$35.50 million
05/21/2026$2.33$2.41
+3.43%		$2.41$2.30187,318 shs$36.10 million
05/20/2026$2.25$2.33
+3.56%		$2.48$2.25308,501 shs$34.90 million
05/19/2026$2.11$2.25
+6.64%		$2.33$1.94552,345 shs$33.71 million
05/18/2026$2.17$2.11
-2.76%		$2.23$2.09482,643 shs$31.61 million
05/15/2026$2.86$2.17
-24.13%		$2.33$2.051.22 million shs$31.60 million
05/14/2026$2.84$2.86
+0.70%		$3.10$2.681.41 million shs$41.64 million
Related Companies

This page (NASDAQ:DARE) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel