Daré Bioscience, Inc. (DARE) NASDAQ

2.14

-0.05(-2.28%)

Updated at June 02 04:00PM

Currency In USD

DARE Historical Return

If you invested $1000 in Daré Bioscience, Inc. (DARE) 10 years ago, it would be worth $7.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $140.42, while $1000 invested 1 year ago would be worth $692.56. This corresponds to total returns of -99.27%, -85.96%, -30.74%, respectively, with annualized returns of -38.81%, -32.46%, -30.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DARE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.19	2.14	2.14	2.22	2.13	87,987
June 01, 2026	2.22	2.19	2.19	2.24	2.12	177,341
May 29, 2026	2.3	2.23	2.23	2.32	2.2	170,241
May 28, 2026	2.28	2.28	2.28	2.32	2.23	289,219
May 27, 2026	2.36	2.33	2.33	2.5	2.29	230,284
May 26, 2026	2.34	2.34	2.34	2.4	2.3	232,858
May 22, 2026	2.44	2.37	2.37	2.5	2.3	434,997
May 21, 2026	2.34	2.41	2.41	2.41	2.3	186,917
May 20, 2026	2.27	2.33	2.33	2.48	2.25	307,451
May 19, 2026	2.07	2.25	2.25	2.33	1.94	552,345
May 18, 2026	2.1	2.11	2.11	2.23	2.09	482,642
May 15, 2026	2.18	2.17	2.17	2.33	2.05	1.22M
May 14, 2026	2.88	2.86	2.86	3.1	2.68	1.41M
May 13, 2026	2.63	2.84	2.84	2.84	2.52	503,385
May 12, 2026	2.44	2.63	2.63	2.73	2.34	606,777
May 11, 2026	2.71	2.52	2.52	2.85	2.43	749,804
May 08, 2026	2.94	2.75	2.75	2.94	2.65	554,421
May 07, 2026	3.05	2.91	2.91	3.07	2.72	734,045
May 06, 2026	3.37	3.16	3.16	3.4	2.69	1.56M
May 05, 2026	3.3	3.27	3.27	3.78	3.13	2.37M
May 04, 2026	2.65	3.11	3.11	3.35	2.62	3.84M
May 01, 2026	2.38	2.34	2.34	2.47	2.28	350,751
April 30, 2026	2.1	2.28	2.28	2.31	2.07	235,835
April 29, 2026	2.16	2.1	2.1	2.19	2.03	218,465
April 28, 2026	2.17	2.19	2.19	2.26	2.14	170,890
April 27, 2026	2.09	2.24	2.24	2.26	2	401,558
April 24, 2026	2.1	2.11	2.11	2.17	2	331,329
April 23, 2026	2.23	2.12	2.12	2.24	2.06	554,752
April 22, 2026	2.44	2.27	2.27	2.5	2.15	458,904
April 21, 2026	2.85	2.36	2.36	2.95	2.26	1.24M
April 20, 2026	2.97	2.87	2.87	2.97	2.65	1.05M
April 17, 2026	3.27	2.95	2.95	3.43	2.49	9.87M
April 16, 2026	1.81	2.72	2.72	2.78	1.78	2.95M
April 15, 2026	1.75	1.79	1.79	1.79	1.72	43,643
April 14, 2026	1.76	1.75	1.75	1.82	1.75	34,510
April 13, 2026	1.8	1.78	1.78	1.83	1.75	9,479
April 10, 2026	1.87	1.83	1.83	1.87	1.8	88,019
April 09, 2026	1.87	1.85	1.85	1.87	1.81	51,176
April 08, 2026	1.78	1.88	1.88	1.88	1.76	80,395
April 07, 2026	1.81	1.77	1.77	1.82	1.74	75,469
April 06, 2026	1.78	1.81	1.81	1.82	1.77	53,067
April 02, 2026	1.85	1.74	1.74	1.87	1.7	94,382
April 01, 2026	1.81	1.9	1.9	1.91	1.74	139,847
March 31, 2026	1.74	1.82	1.82	1.86	1.73	69,869
March 30, 2026	1.59	1.83	1.83	1.89	1.52	412,862
March 27, 2026	1.55	1.55	1.55	1.6	1.49	263,497
March 26, 2026	1.42	1.51	1.51	1.61	1.38	195,181
March 25, 2026	1.37	1.4	1.4	1.42	1.37	44,041
March 24, 2026	1.38	1.36	1.36	1.39	1.36	26,806
March 23, 2026	1.37	1.37	1.37	1.39	1.32	76,710
March 20, 2026	1.32	1.36	1.36	1.36	1.27	199,651
March 19, 2026	1.4	1.3	1.3	1.41	1.27	127,214
March 18, 2026	1.46	1.4	1.4	1.47	1.39	47,227
March 17, 2026	1.46	1.45	1.45	1.48	1.44	36,884
March 16, 2026	1.47	1.47	1.47	1.48	1.42	78,458
March 13, 2026	1.5	1.44	1.44	1.51	1.42	72,529
March 12, 2026	1.53	1.48	1.48	1.53	1.47	28,343
March 11, 2026	1.51	1.5	1.5	1.54	1.49	38,113
March 10, 2026	1.54	1.49	1.49	1.55	1.49	32,538
March 09, 2026	1.55	1.53	1.53	1.55	1.5	73,241