Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$1.28 +0.02 (+1.59%)
Closing price 07/24/2026 04:00 PM Eastern
Extended Trading
$1.25 -0.03 (-2.34%)
As of 07/24/2026 05:55 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 50.19%, with a year-to-date return of -33.68%. In the past month, the stock has decreased 36.00%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $1.28 with a market cap of $19.30 million and volume of 195,814 shares. Five years ago, the stock traded at a split-adjusted price of $17.88, representing a 92.84% decrease over that period. At the time, it had a market cap of $73.53 million and a volume of 243,775 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
-4.48%
1 Month
Performance
-36.00%
3 Month
Performance
-39.34%
Year-To-Date
Performance
-33.68%
1 Year
Performance
-50.19%
5 Year
Performance
-92.84%

DARE Stock Chart for Saturday, July, 25, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$1.26$1.28
+1.59%		$1.34$1.23195,814 shs$19.30 million
07/23/2026$1.22$1.26
+3.28%		$1.27$1.16169,210 shs$19.00 million
07/22/2026$1.25$1.22
-2.40%		$1.29$1.19264,155 shs$18.28 million
07/21/2026$1.34$1.25
-6.72%		$1.36$1.23418,278 shs$18.73 million
07/20/2026$1.96$1.34
-31.63%		$1.94$1.331.11 million shs$20.07 million
07/17/2026$1.94$1.96
+1.03%		$1.98$1.90100,909 shs$29.36 million
07/16/2026$2.07$1.94
-6.28%		$2.07$1.91198,194 shs$29.06 million
07/15/2026$2.07$2.07$2.12$2.0492,468 shs$31.01 million
07/14/2026$2.09$2.07
-0.96%		$2.13$2.0761,327 shs$31.01 million
07/13/2026$2.02$2.09
+3.47%		$2.14$2.00158,516 shs$31.31 million
07/10/2026$2.07$2.02
-2.42%		$2.07$2.0149,126 shs$30.26 million
07/09/2026$2.03$2.07
+1.97%		$2.09$2.00121,315 shs$31.01 million
07/08/2026$2.05$2.03
-0.98%		$2.05$1.9999,568 shs$30.41 million
07/07/2026$2.08$2.05
-1.44%		$2.10$2.01138,490 shs$30.71 million
07/06/2026$2.09$2.08
-0.48%		$2.12$2.0653,563 shs$31.16 million
07/03/2026$2.09$2.09$2.20$2.06124,077 shs$31.31 million
07/02/2026$2.11$2.09
-0.95%		$2.20$2.06124,077 shs$31.31 million
07/01/2026$2.11$2.11$2.21$2.09116,289 shs$31.61 million
06/30/2026$2.10$2.11
+0.48%		$2.15$2.04148,485 shs$31.61 million
06/29/2026$2.09$2.10
+0.48%		$2.12$2.00116,123 shs$31.46 million
06/26/2026$2.00$2.09
+4.50%		$2.10$1.98109,717 shs$31.31 million
06/25/2026$2.08$2.00
-3.85%		$2.19$2.00237,356 shs$29.96 million
06/24/2026$2.07$2.08
+0.48%		$2.14$2.00191,531 shs$31.16 million
Related Companies

This page (NASDAQ:DARE) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | 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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel