Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free DARE Stock Alerts

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$2.09 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$2.10 +0.01 (+0.24%)
As of 07/2/2026 05:32 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 12.92%, with a year-to-date return of 8.29%. In the past month, the stock has increased 11.17%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $2.09 with a market cap of $31.31 million and volume of 124,077 shares. Five years ago, the stock traded at a split-adjusted price of $18.96, representing a 88.98% decrease over that period. At the time, it had a market cap of $77.97 million and a volume of 388,734 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
-0.95%
1 Month
Performance
+11.17%
3 Month
Performance
+20.11%
Year-To-Date
Performance
+8.29%
1 Year
Performance
-12.92%
5 Year
Performance
-88.98%

DARE Stock Chart for Sunday, July, 5, 2026

DARE Chart by TradingView

Dare Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/23/2026$2.05$2.07
+0.98%		$2.14$2.0265,253 shs$31.01 million
06/22/2026$2.17$2.05
-5.53%		$2.21$2.05186,744 shs$30.71 million
06/19/2026$2.17$2.17$2.17$2.05179,596 shs$32.51 million
06/18/2026$2.08$2.17
+4.33%		$2.17$2.05179,596 shs$32.51 million
06/17/2026$2.11$2.08
-1.42%		$2.15$2.05130,209 shs$31.16 million
06/16/2026$1.98$2.11
+6.57%		$2.15$1.98365,226 shs$31.61 million
06/15/2026$2.02$1.98
-1.98%		$2.10$1.97221,827 shs$29.66 million
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
Related Companies

This page (NASDAQ:DARE) was last updated on 7/5/2026 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
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
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | 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
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
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | 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
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel