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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.72	2.63	2.63	2.8	2.58	433,100
July 23, 2025	2.61	2.66	2.66	2.66	2.58	334,400
July 22, 2025	2.74	2.61	2.61	2.75	2.54	516,100
July 21, 2025	2.53	2.68	2.68	2.83	2.49	976,923
July 18, 2025	2.51	2.52	2.52	2.63	2.46	591,298
July 17, 2025	2.53	2.5	2.5	2.74	2.44	1.2M
July 16, 2025	2.81	2.62	2.62	2.84	2.58	1.65M
July 15, 2025	3.05	2.84	2.84	3.19	2.8	4.84M
July 14, 2025	7.91	3.09	3.09	9.19	3.02	71.45M
July 11, 2025	2.21	2.52	2.52	2.74	2.11	8.23M
July 10, 2025	2.4	2.39	2.39	2.42	2.37	42,603
July 09, 2025	2.4	2.44	2.44	2.49	2.37	19,866
July 08, 2025	2.4	2.4	2.4	2.5	2.4	19,115
July 07, 2025	2.4	2.4	2.4	2.54	2.37	118,800
July 03, 2025	2.39	2.4	2.4	2.41	2.39	10,232
July 02, 2025	2.37	2.4	2.4	2.4	2.37	12,400
July 01, 2025	2.39	2.37	2.37	2.43	2.37	34,000
June 30, 2025	2.39	2.39	2.39	2.44	2.38	38,500
June 27, 2025	2.62	2.37	2.37	2.62	2.35	101,720
June 26, 2025	2.64	2.63	2.63	2.66	2.6	32,900
June 25, 2025	2.7	2.64	2.64	2.7	2.6	40,726
June 24, 2025	2.6	2.67	2.67	2.73	2.6	32,200
June 23, 2025	2.75	2.56	2.56	2.79	2.56	98,324
June 20, 2025	2.95	2.82	2.82	2.95	2.75	71,435
June 18, 2025	2.89	2.92	2.92	2.92	2.88	56,128
June 17, 2025	2.96	2.89	2.89	2.96	2.88	20,707
June 16, 2025	3.06	2.97	2.97	3.06	2.93	36,604
June 13, 2025	3.11	3.03	3.03	3.12	3.03	6,500
June 12, 2025	3.25	3.12	3.12	3.25	3.07	13,662
June 11, 2025	3.19	3.25	3.25	3.25	3.18	11,119
June 10, 2025	3.16	3.19	3.19	3.26	3.12	21,000
June 09, 2025	3.26	3.13	3.13	3.27	3.1	21,500
June 06, 2025	3.28	3.2	3.2	3.28	3.09	37,000
June 05, 2025	3.1	3.26	3.26	3.28	3.07	83,100
June 04, 2025	3.09	3.1	3.1	3.1	3.01	28,114
June 03, 2025	3.06	3.09	3.09	3.09	3.01	38,258
June 02, 2025	2.91	3.03	3.03	3.05	2.84	24,734
May 30, 2025	2.88	2.97	2.97	2.97	2.86	12,500
May 29, 2025	2.87	2.88	2.88	2.89	2.81	17,300
May 28, 2025	2.82	2.87	2.87	2.88	2.8	18,500
May 27, 2025	2.89	2.8	2.8	2.9	2.8	130,000
May 23, 2025	2.9	2.9	2.9	2.9	2.88	17,685
May 22, 2025	2.89	2.9	2.9	2.91	2.88	12,900
May 21, 2025	2.89	2.89	2.89	2.91	2.89	11,379

Daré Bioscience, Inc. (DARE) NASDAQ