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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	2.91	2.89	2.89	2.92	2.89	15,600
May 19, 2025	2.88	2.92	2.92	2.93	2.88	5,239
May 16, 2025	2.91	2.89	2.89	2.92	2.88	15,116
May 15, 2025	2.88	2.88	2.88	2.91	2.88	13,557
May 14, 2025	2.88	2.89	2.89	2.93	2.88	17,812
May 13, 2025	2.88	2.89	2.89	2.92	2.88	13,431
May 12, 2025	2.89	2.88	2.88	2.94	2.88	10,683
May 09, 2025	2.92	2.91	2.91	2.96	2.89	5,546
May 08, 2025	2.89	2.92	2.91	2.93	2.88	19,042
May 07, 2025	2.89	2.89	2.89	2.99	2.89	9,742
May 06, 2025	2.98	2.9	2.9	3.01	2.89	14,100
May 05, 2025	2.99	3.02	3.02	3.04	2.99	7,781
May 02, 2025	2.94	2.98	2.98	2.98	2.94	4,293
May 01, 2025	2.94	2.93	2.93	3.05	2.92	4,602
April 30, 2025	2.89	2.95	2.95	2.99	2.89	12,223
April 29, 2025	2.89	2.91	2.91	2.99	2.89	24,934
April 28, 2025	2.94	2.89	2.89	3	2.89	13,038
April 25, 2025	3	2.99	2.99	3	2.93	6,135
April 24, 2025	2.98	3	3	3	2.96	4,907
April 23, 2025	3	3.01	3.01	3.06	2.95	10,327
April 22, 2025	2.95	2.97	2.97	3.05	2.95	6,031
April 21, 2025	2.93	2.97	2.97	2.99	2.93	13,447
April 17, 2025	2.91	2.9	2.9	2.92	2.89	5,800
April 16, 2025	2.9	2.91	2.91	2.95	2.9	2,033
April 15, 2025	2.96	2.95	2.95	2.98	2.9	12,215
April 14, 2025	2.9	2.93	2.93	2.95	2.9	8,900
April 11, 2025	2.89	2.94	2.94	2.94	2.89	12,517
April 10, 2025	2.93	2.89	2.89	2.93	2.88	19,800
April 09, 2025	2.88	2.95	2.95	2.96	2.88	17,466
April 08, 2025	2.89	2.9	2.9	2.95	2.89	84,300
April 07, 2025	2.88	2.89	2.89	2.89	2.88	25,553
April 04, 2025	2.88	2.9	2.9	2.93	2.88	18,929
April 03, 2025	2.9	2.93	2.93	2.95	2.88	10,800
April 02, 2025	2.95	2.91	2.91	2.99	2.91	8,657
April 01, 2025	2.88	2.9	2.9	2.96	2.85	29,756
March 31, 2025	2.88	2.89	2.89	2.95	2.88	31,444
March 28, 2025	2.88	2.88	2.88	2.94	2.88	8,300
March 27, 2025	2.88	2.89	2.89	2.95	2.88	11,400
March 26, 2025	2.93	2.88	2.88	2.97	2.88	11,118
March 25, 2025	2.89	2.88	2.88	2.93	2.88	19,354
March 24, 2025	2.88	2.88	2.88	2.94	2.88	26,400
March 21, 2025	2.9	2.9	2.9	2.99	2.88	21,292
March 20, 2025	2.94	2.88	2.88	2.97	2.88	38,600
March 19, 2025	2.92	2.96	2.96	3.02	2.88	17,913
March 18, 2025	2.97	2.97	2.97	3	2.88	11,963
March 17, 2025	2.88	2.88	2.88	2.99	2.88	23,851
March 14, 2025	2.93	2.88	2.88	3.05	2.88	15,123
March 13, 2025	3	2.92	2.92	3.02	2.92	15,315
March 12, 2025	2.96	3	3	3.03	2.94	17,324
March 11, 2025	2.95	2.95	2.95	2.97	2.92	22,000
March 10, 2025	2.95	2.95	2.95	3.03	2.95	13,107
March 07, 2025	3.03	2.95	2.95	3.03	2.95	19,702
March 06, 2025	3.05	3.03	3.03	3.08	3.02	19,000

Daré Bioscience, Inc. (DARE) NASDAQ