Dare Bioscience Inc (DARE) Historical Stock Data

1.78 ↓0.01 (-0.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DARE is down -1.08% a day on average. There have been 11 days where Dare Bioscience Inc closed green and 19 days where DARE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.80	1.78	↓$0.02 (-1.11%)	1.76	1.82	37.81K
2025-12-04	1.75	1.79	↑$0.04 (2.29%)	1.71	1.80	125.81K
2025-12-03	1.75	1.75	↓$0.00 (-0.29%)	1.70	1.78	78.51K
2025-12-02	1.73	1.72	↓$0.01 (-0.58%)	1.64	1.78	124.64K
2025-12-01	1.82	1.67	↓$0.15 (-8.24%)	1.67	1.84	91.92K
2025-11-28	1.84	1.84	↑$0.00 (0.00%)	1.79	1.86	37.18K
2025-11-26	1.78	1.81	↑$0.03 (1.69%)	1.70	1.85	64.03K
2025-11-25	1.79	1.77	↓$0.02 (-1.12%)	1.74	1.83	33.56K
2025-11-24	1.73	1.79	↑$0.06 (3.47%)	1.72	1.82	49.18K
2025-11-21	1.64	1.68	↑$0.04 (2.44%)	1.61	1.69	87.83K
2025-11-20	1.73	1.63	↓$0.10 (-5.78%)	1.62	1.74	153.18K
2025-11-19	1.78	1.71	↓$0.07 (-3.93%)	1.65	1.84	222.77K
2025-11-18	1.80	1.78	↓$0.02 (-1.11%)	1.76	1.81	59.74K
2025-11-17	1.85	1.81	↓$0.04 (-2.16%)	1.80	1.92	112.04K
2025-11-14	1.94	1.86	↓$0.08 (-4.12%)	1.80	1.97	68.14K
2025-11-13	2.00	1.89	↓$0.11 (-5.50%)	1.88	2.01	162.90K
2025-11-12	1.90	1.98	↑$0.08 (4.21%)	1.88	1.99	60.82K
2025-11-11	1.81	1.94	↑$0.13 (7.18%)	1.81	1.94	77.46K
2025-11-10	1.84	1.82	↓$0.02 (-1.09%)	1.79	1.84	65.52K
2025-11-07	1.88	1.83	↓$0.05 (-2.66%)	1.76	1.99	152.08K
2025-11-06	1.86	1.81	↓$0.05 (-2.69%)	1.80	1.91	37.95K
2025-11-05	1.80	1.84	↑$0.04 (2.22%)	1.80	1.87	80.20K
2025-11-04	1.90	1.81	↓$0.09 (-4.74%)	1.80	1.96	241.38K
2025-11-03	1.96	1.92	↓$0.04 (-2.04%)	1.90	1.98	59.48K
2025-10-31	1.96	1.96	↑$0.00 (0.00%)	1.93	2.03	71.57K
2025-10-30	2.01	1.93	↓$0.08 (-3.98%)	1.90	2.02	158.47K
2025-10-29	2.06	2.02	↓$0.04 (-1.94%)	2.01	2.06	47.77K
2025-10-28	2.02	2.03	↑$0.01 (0.50%)	2.02	2.08	82.05K
2025-10-27	2.10	2.03	↓$0.07 (-3.33%)	2.01	2.11	160.06K
2025-10-24	2.11	2.11	↑$0.00 (0.00%)	2.05	2.14	81.75K