Free Trial

Dare Bioscience (DARE) Stock Chart & Stock Price History

Dare Bioscience logo
$0.74 -0.01 (-1.56%)
As of 10:57 AM Eastern
This is a fair market value price provided by Massive. Learn more.

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 64.37%, with a year-to-date return of -61.97%. In the past month, the stock has decreased 0.31%, reflecting recent market activity.

As of the latest close, Dare Bioscience traded at $0.75 with a market cap of $14.71 million and volume of 116,074 shares. Five years ago, the stock traded at a split-adjusted price of $18.60, representing a 96.05% decrease over that period. At the time, it had a market cap of $109.31 million and a volume of 163,157 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.

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
-5.09%
1 Month
Performance
-0.31%
3 Month
Performance
-64.54%
Year-To-Date
Performance
-61.97%
1 Year
Performance
-64.37%
5 Year
Performance
-96.05%

DARE Stock Chart for Wednesday, October, 14, 2026

Dare Bioscience Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/13/2026$0.75$0.75
-0.32%
$0.79$0.73116,074 shs$14.71 million
10/12/2026$0.77$0.75
-3.01%
$0.79$0.7481,647 shs$14.75 million
10/09/2026$0.77$0.77
+0.16%
$0.79$0.7669,570 shs$15.21 million
10/08/2026$0.79$0.77
-2.25%
$0.80$0.76165,791 shs$15.19 million
10/07/2026$0.83$0.79
-5.17%
$0.82$0.79113,196 shs$15.54 million
10/06/2026$0.84$0.83
-1.19%
$0.88$0.8388,444 shs$16.39 million
10/05/2026$0.84$0.84
+0.04%
$0.87$0.83157,144 shs$16.58 million
10/02/2026$0.85$0.84
-0.96%
$0.88$0.82147,294 shs$16.58 million
10/01/2026$0.85$0.85
-0.27%
$0.87$0.83133,362 shs$16.74 million
09/30/2026$0.82$0.85
+4.70%
$0.88$0.77277,731 shs$16.78 million
09/29/2026$0.75$0.82
+8.67%
$0.87$0.74644,386 shs$14.75 million
09/28/2026$0.78$0.75
-3.29%
$0.82$0.70697,349 shs$14.75 million
09/25/2026$0.74$0.78
+4.73%
$0.79$0.75119,040 shs$15.25 million
09/24/2026$0.81$0.74
-8.29%
$0.85$0.71469,510 shs$14.57 million
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

This page (NASDAQ:DARE) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners