Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
2.365
-0.265 (-10.08%)
At close: Jun 27, 2025, 4:00 PM
2.380
+0.015 (0.63%)
After-hours: Jun 27, 2025, 7:01 PM EDT
Daré Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.62 | 2.62 | 2.35 | 2.37 | 2.37 | -10.08% | 101,720 |
| Jun 26, 2025 | 2.64 | 2.66 | 2.60 | 2.63 | 2.63 | -0.38% | 32,887 |
| Jun 25, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -1.12% | 40,726 |
| Jun 24, 2025 | 2.60 | 2.73 | 2.60 | 2.67 | 2.67 | 4.30% | 32,183 |
| Jun 23, 2025 | 2.75 | 2.79 | 2.56 | 2.56 | 2.56 | -9.22% | 98,324 |
| Jun 20, 2025 | 2.95 | 2.95 | 2.75 | 2.82 | 2.82 | -3.42% | 71,435 |
| Jun 18, 2025 | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | 1.21% | 56,128 |
| Jun 17, 2025 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.86% | 20,707 |
| Jun 16, 2025 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -1.98% | 36,604 |
| Jun 13, 2025 | 3.11 | 3.12 | 3.03 | 3.03 | 3.03 | -2.88% | 6,489 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.07 | 3.12 | 3.12 | -4.00% | 13,662 |
| Jun 11, 2025 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | 1.88% | 11,119 |
| Jun 10, 2025 | 3.16 | 3.26 | 3.12 | 3.19 | 3.19 | 2.08% | 20,974 |
| Jun 9, 2025 | 3.26 | 3.27 | 3.10 | 3.13 | 3.13 | -2.34% | 21,473 |
| Jun 6, 2025 | 3.28 | 3.28 | 3.09 | 3.20 | 3.20 | -1.84% | 36,970 |
| Jun 5, 2025 | 3.10 | 3.28 | 3.07 | 3.26 | 3.26 | 5.16% | 83,081 |
| Jun 4, 2025 | 3.09 | 3.10 | 3.01 | 3.10 | 3.10 | 0.32% | 28,114 |
| Jun 3, 2025 | 3.06 | 3.09 | 3.01 | 3.09 | 3.09 | 1.98% | 38,258 |
| Jun 2, 2025 | 2.91 | 3.05 | 2.84 | 3.03 | 3.03 | 2.02% | 24,734 |
| May 30, 2025 | 2.88 | 2.97 | 2.86 | 2.97 | 2.97 | 3.13% | 12,456 |
| May 29, 2025 | 2.87 | 2.89 | 2.81 | 2.88 | 2.88 | 0.35% | 17,266 |
| May 28, 2025 | 2.82 | 2.88 | 2.80 | 2.87 | 2.87 | 2.50% | 18,491 |
| May 27, 2025 | 2.89 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 130,000 |
| May 23, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 17,686 |
| May 22, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.35% | 12,889 |
| May 21, 2025 | 2.89 | 2.91 | 2.89 | 2.89 | 2.89 | - | 11,379 |
| May 20, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | -1.03% | 15,561 |
| May 19, 2025 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | 1.04% | 5,239 |
| May 16, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 15,116 |
| May 15, 2025 | 2.88 | 2.91 | 2.88 | 2.88 | 2.88 | -0.35% | 13,557 |
| May 14, 2025 | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | - | 17,812 |
| May 13, 2025 | 2.88 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 13,431 |
| May 12, 2025 | 2.89 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 10,786 |
| May 9, 2025 | 2.92 | 2.96 | 2.89 | 2.91 | 2.91 | -0.34% | 5,546 |
| May 8, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 1.04% | 19,265 |
| May 7, 2025 | 2.89 | 2.99 | 2.89 | 2.89 | 2.89 | -0.34% | 9,742 |
| May 6, 2025 | 2.98 | 3.01 | 2.89 | 2.90 | 2.90 | -3.97% | 14,056 |
| May 5, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | 1.34% | 7,781 |
| May 2, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.71% | 4,293 |
| May 1, 2025 | 2.94 | 3.05 | 2.92 | 2.93 | 2.93 | -0.68% | 4,602 |
| Apr 30, 2025 | 2.89 | 2.99 | 2.89 | 2.95 | 2.95 | 1.55% | 12,223 |
| Apr 29, 2025 | 2.89 | 2.99 | 2.89 | 2.91 | 2.91 | 0.52% | 24,934 |
| Apr 28, 2025 | 2.94 | 3.00 | 2.89 | 2.89 | 2.89 | -3.18% | 13,038 |
| Apr 25, 2025 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | -0.50% | 6,135 |
| Apr 24, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | -0.33% | 4,907 |
| Apr 23, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 1.35% | 10,327 |
| Apr 22, 2025 | 2.95 | 3.05 | 2.95 | 2.97 | 2.97 | - | 6,031 |
| Apr 21, 2025 | 2.93 | 2.99 | 2.93 | 2.97 | 2.97 | 2.41% | 13,447 |
| Apr 17, 2025 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 5,764 |
| Apr 16, 2025 | 2.90 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 2,033 |