Daré Bioscience, Inc. - DARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.1	2.03	2.03	2.11	2.01	163,978
October 16, 2025	2.08	2.12	2.12	2.28	2.03	1.29M
October 15, 2025	2.06	2.05	2.05	2.1	2.05	120,821
October 14, 2025	2.1	2.06	2.06	2.1	2.05	87,401
October 13, 2025	2.19	2.12	2.12	2.19	2.07	184,936
October 10, 2025	2.23	2.12	2.12	2.27	2.1	154,393
October 09, 2025	2.28	2.23	2.23	2.28	2.21	115,672
October 08, 2025	2.26	2.29	2.29	2.3	2.19	141,977
October 07, 2025	2.26	2.25	2.25	2.27	2.21	237,925
October 06, 2025	2.23	2.25	2.25	2.28	2.15	315,000
October 03, 2025	2.15	2.18	2.18	2.21	2.14	112,416
October 02, 2025	2.16	2.15	2.15	2.18	2.11	98,633
October 01, 2025	2.11	2.15	2.15	2.17	2.11	90,905
September 30, 2025	2.08	2.1	2.1	2.14	2.08	94,400
September 29, 2025	2.09	2.09	2.09	2.14	2.07	77,500
September 26, 2025	2.07	2.09	2.09	2.11	2.05	117,479
September 25, 2025	2.14	2.08	2.08	2.14	2.03	158,763
September 24, 2025	2.1	2.14	2.14	2.18	2.08	177,204
September 23, 2025	2.04	2.06	2.06	2.1	2.04	77,400
September 22, 2025	2.11	2.04	2.04	2.11	2.03	131,926
September 19, 2025	2.09	2.12	2.12	2.12	2.06	168,500
September 18, 2025	2.07	2.08	2.08	2.11	2.03	94,800
September 17, 2025	2.08	2.05	2.05	2.1	2.04	84,400
September 16, 2025	2.04	2.1	2.1	2.1	2.03	111,008
September 15, 2025	2.08	2.03	2.03	2.1	2.03	136,900
September 12, 2025	2.13	2.11	2.11	2.15	2.07	75,535
September 11, 2025	2.1	2.11	2.11	2.13	2.09	101,300
September 10, 2025	2.15	2.13	2.13	2.16	2.09	104,300
September 09, 2025	2.13	2.16	2.16	2.16	2.06	146,355
September 08, 2025	2.16	2.13	2.13	2.16	2.05	144,908
September 05, 2025	2.13	2.15	2.15	2.18	2.1	134,672
September 04, 2025	2.16	2.13	2.13	2.19	2.05	215,200
September 03, 2025	2.02	2.06	2.06	2.08	2.02	73,000
September 02, 2025	2.05	2.03	2.03	2.06	2.02	79,035
August 29, 2025	2	2.02	2.02	2.08	2	202,110
August 28, 2025	2.05	2.03	2.03	2.06	2.02	109,676
August 27, 2025	2.04	2.02	2.02	2.06	2.02	100,100
August 26, 2025	2.09	2.04	2.04	2.12	2.03	112,400
August 25, 2025	2.1	2.08	2.08	2.23	2.06	113,400
August 22, 2025	2.09	2.12	2.12	2.17	2.05	155,051
August 21, 2025	2.02	2.1	2.1	2.1	2.02	60,700
August 20, 2025	2.02	2.06	2.06	2.08	2.02	126,121
August 19, 2025	2.1	2.02	2.02	2.1	2	190,616
August 18, 2025	2.17	2.11	2.11	2.29	2.1	148,044
August 15, 2025	2.19	2.2	2.2	2.35	2.05	400,391
August 14, 2025	2.1	2.07	2.07	2.17	2.03	262,900
August 13, 2025	2.02	2.11	2.11	2.13	2.02	222,926
August 12, 2025	1.98	2.03	2.03	2.08	1.96	254,530
August 11, 2025	1.94	1.97	1.97	2	1.88	218,100
August 08, 2025	2.03	1.92	1.92	2.05	1.83	412,357
August 07, 2025	2.26	2.04	2.04	2.28	2	680,727
August 06, 2025	2.37	2.26	2.26	2.4	2.18	438,288
August 05, 2025	2.4	2.4	2.4	2.44	2.38	101,165
August 04, 2025	2.41	2.39	2.39	2.5	2.38	174,500
August 01, 2025	2.38	2.42	2.42	2.43	2.38	112,935
July 31, 2025	2.42	2.4	2.4	2.48	2.38	207,729
July 30, 2025	2.48	2.38	2.38	2.5	2.38	277,116
July 29, 2025	2.56	2.48	2.48	2.56	2.46	356,193
July 28, 2025	2.63	2.55	2.55	2.63	2.48	225,700
July 25, 2025	2.68	2.57	2.57	2.68	2.53	200,707

Daré Bioscience, Inc. (DARE) NASDAQ