Free Trial
→ Read now. Do not delete. You’ve been warned. (From Porter & Company) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$2.37 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$2.39 +0.02 (+0.84%)
As of 05/22/2026 07:58 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 18.28%, with a year-to-date return of 22.80%. In the past month, the stock has increased 12.32%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $2.37 with a market cap of $35.50 million and volume of 435,688 shares. Five years ago, the stock traded at a split-adjusted price of $15.24, representing a 84.45% decrease over that period. At the time, it had a market cap of $62.67 million and a volume of 50,535 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
-1.66%
1 Month
Performance
+12.32%
3 Month
Performance
+41.92%
Year-To-Date
Performance
+22.80%
1 Year
Performance
-18.28%
5 Year
Performance
-84.45%

DARE Stock Chart for Tuesday, May, 26, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/13/2026$2.63$2.84
+7.98%		$2.84$2.52504,738 shs$41.35 million
05/12/2026$2.52$2.63
+4.37%		$2.73$2.34606,777 shs$38.29 million
05/11/2026$2.75$2.52
-8.36%		$2.85$2.43751,702 shs$36.69 million
05/08/2026$2.91$2.75
-5.50%		$2.94$2.65555,472 shs$42.37 million
05/07/2026$3.16$2.91
-7.91%		$3.07$2.72740,001 shs$42.37 million
05/06/2026$3.27$3.16
-3.36%		$3.40$2.691.57 million shs$46.01 million
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
Related Companies

This page (NASDAQ:DARE) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
The S-1 just dropped. 22 days left.
The SpaceX S-1 is now public - $18.7 billion in revenue, a $75 billion raise, and a June 12 Nasdaq listing con...
Behind the Markets | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Gold surged 600 dollars last time this indicator peaked
The Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...
Porter & Company | Sponsoredtc pixel