Dare Bioscience, Inc. (DARE) NASDAQ

Currency In USD

DARE Historical Return

If you invested $1000 in Daré Bioscience, Inc. (DARE) 10 years ago, it would be worth $6.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $33.37, while $1000 invested 1 year ago would be worth $333.69. This corresponds to total returns of -99.34%, -96.66%, -66.63%, respectively, with annualized returns of -39.44%, -49.32%, -66.63%.

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
November 11, 2026	0.71	0.69	0.69	0.72	0.69	71,695
November 10, 2026	0.7	0.69	0.69	0.71	0.68	160,680
November 09, 2026	0.65	0.68	0.68	0.68	0.64	101,978
November 06, 2026	0.62	0.65	0.65	0.65	0.62	52,549
November 05, 2026	0.67	0.62	0.62	0.67	0.62	145,909
November 04, 2026	0.66	0.66	0.66	0.69	0.63	221,911
November 03, 2026	0.64	0.65	0.65	0.66	0.62	138,515
November 02, 2026	0.71	0.66	0.66	0.74	0.65	204,434
October 30, 2026	0.7	0.7	0.7	0.7	0.67	651,437
October 29, 2026	0.69	0.68	0.68	0.7	0.66	46,847
October 28, 2026	0.68	0.68	0.68	0.68	0.66	46,109
October 27, 2026	0.64	0.66	0.66	0.68	0.64	51,578
October 26, 2026	0.67	0.64	0.64	0.68	0.64	50,492
October 23, 2026	0.64	0.65	0.65	0.67	0.64	56,543
October 22, 2026	0.69	0.65	0.65	0.69	0.63	327,900
October 21, 2026	0.68	0.69	0.69	0.71	0.67	24,194
October 20, 2026	0.72	0.69	0.69	0.73	0.67	217,677
October 19, 2026	0.71	0.71	0.71	0.74	0.69	251,978
October 16, 2026	0.74	0.72	0.72	0.74	0.71	77,208
October 15, 2026	0.73	0.74	0.74	0.75	0.72	96,944
October 14, 2026	0.73	0.73	0.73	0.74	0.72	60,887
October 13, 2026	0.79	0.75	0.75	0.79	0.73	115,868
October 12, 2026	0.77	0.75	0.75	0.79	0.74	81,647
October 09, 2026	0.79	0.77	0.77	0.79	0.76	68,968
October 08, 2026	0.79	0.77	0.77	0.8	0.76	165,791
October 07, 2026	0.81	0.79	0.79	0.82	0.79	113,070
October 06, 2026	0.83	0.83	0.83	0.88	0.83	88,443
October 05, 2026	0.84	0.84	0.84	0.87	0.83	157,134
October 02, 2026	0.87	0.84	0.84	0.88	0.82	147,283
October 01, 2026	0.86	0.85	0.85	0.87	0.83	133,362
September 30, 2026	0.8	0.85	0.85	0.88	0.77	277,731
September 29, 2026	0.79	0.82	0.82	0.87	0.74	644,380
September 28, 2026	0.79	0.75	0.75	0.82	0.7	697,346
September 25, 2026	0.77	0.78	0.78	0.79	0.75	117,283
September 24, 2026	0.85	0.74	0.74	0.85	0.71	469,509
September 23, 2026	0.8	0.81	0.81	0.87	0.8	99,670
September 22, 2026	0.81	0.85	0.85	0.88	0.81	245,517
September 21, 2026	0.82	0.81	0.81	0.84	0.8	279,932
September 18, 2026	0.79	0.78	0.78	0.81	0.77	229,138
September 17, 2026	0.74	0.75	0.75	0.78	0.74	153,215
September 16, 2026	0.73	0.73	0.73	0.76	0.72	135,264
September 15, 2026	0.74	0.73	0.73	0.77	0.72	106,653
September 11, 2026	0.72	0.71	0.71	0.72	0.71	92,674
September 10, 2026	0.7	0.71	0.71	0.72	0.7	101,968
September 09, 2026	0.72	0.72	0.72	0.72	0.69	173,275
September 08, 2026	0.73	0.71	0.71	0.74	0.7	191,654
September 04, 2026	0.7	0.72	0.72	0.76	0.7	437,455
September 03, 2026	0.75	0.71	0.71	0.78	0.69	0
September 02, 2026	0.78	0.74	0.74	0.8	0.74	246,949
September 01, 2026	0.74	0.77	0.77	0.8	0.74	461,172
August 31, 2026	0.76	0.76	0.76	0.82	0.73	634,426
August 28, 2026	0.76	0.74	0.74	0.76	0.72	354,162
August 27, 2026	0.75	0.74	0.74	0.78	0.73	426,536
August 26, 2026	0.83	0.75	0.75	0.85	0.74	923,973
August 25, 2026	0.82	0.82	0.82	0.85	0.82	0
August 24, 2026	0.82	0.8	0.8	0.84	0.8	0
August 21, 2026	0.8	0.82	0.82	0.85	0.8	345,647
August 20, 2026	0.82	0.81	0.81	0.86	0.78	495,625
August 19, 2026	0.77	0.82	0.82	0.85	0.77	0
August 18, 2026	0.83	0.77	0.77	0.83	0.75	0