Go Pro
→ Barricks gold output fell from 2 million ounces to 719000 (From Golden Portfolio) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$0.81 -0.04 (-5.01%)
Closing price 09/23/2026 04:00 PM Eastern
Extended Trading
$0.80 -0.01 (-1.41%)
As of 09/23/2026 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 62.27%, with a year-to-date return of -58.17%. In the past month, the stock has increased 0.74%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $0.81 with a market cap of $15.88 million and volume of 99,701 shares. Five years ago, the stock traded at a split-adjusted price of $20.76, representing a 96.11% decrease over that period. At the time, it had a market cap of $122.00 million and a volume of 134,879 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
+2.95%
1 Month
Performance
+0.74%
3 Month
Performance
-61.18%
Year-To-Date
Performance
-58.17%
1 Year
Performance
-62.27%
5 Year
Performance
-96.11%

DARE Stock Chart for Thursday, September, 24, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$0.85$0.81
-5.01%		$0.87$0.8099,701 shs$15.88 million
09/22/2026$0.81$0.85
+4.94%		$0.88$0.81245,519 shs$16.72 million
09/21/2026$0.78$0.81
+3.28%		$0.84$0.80279,933 shs$15.93 million
09/18/2026$0.75$0.78
+4.88%		$0.81$0.77229,162 shs$15.43 million
09/17/2026$0.73$0.75
+3.07%		$0.78$0.74153,216 shs$14.71 million
09/16/2026$0.73$0.73
-0.63%		$0.76$0.72135,400 shs$14.27 million
09/15/2026$0.74$0.73
-0.84%		$0.77$0.72107,154 shs$14.36 million
09/14/2026$0.71$0.74
+4.29%		$0.75$0.69426,095 shs$14.48 million
09/11/2026$0.71$0.71
+0.13%		$0.72$0.7193,676 shs$13.89 million
09/10/2026$0.72$0.71
-2.07%		$0.72$0.70102,308 shs$13.87 million
09/09/2026$0.71$0.72
+0.98%		$0.73$0.69173,369 shs$14.16 million
09/08/2026$0.72$0.71
-1.11%		$0.74$0.70191,655 shs$14.02 million
09/07/2026$0.72$0.72$0.76$0.70437,455 shs$14.18 million
09/04/2026$0.71$0.72
+1.11%		$0.76$0.70437,455 shs$14.18 million
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
Related Companies

This page (NASDAQ:DARE) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
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
How to get a stake in Anthropic — before the IPO
Anthropic, the maker of Claude AI, has reportedly filed for an IPO that could arrive as early as October. Its ...
Weiss Ratings | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
On October 7th, your “safest” assets are at risk
Jeff Brown called Nvidia's rise of over 27,000 percent and warned in early 2024 that inflation would outlast W...
Brownstone Research | Sponsoredtc pixel