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 $5.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $42.18, while $1000 invested 1 year ago would be worth $386.75. This corresponds to total returns of -99.4%, -95.78%, -61.33%, respectively, with annualized returns of -40.04%, -46.91%, -61.33%.

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
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
August 17, 2026	0.93	0.81	0.81	0.93	0.81	1.93M
August 14, 2026	1.55	0.93	0.93	1.61	0.77	8M
August 13, 2026	1.43	1.37	1.37	1.46	1.31	0
August 12, 2026	1.45	1.44	1.44	1.47	1.42	0
August 11, 2026	1.38	1.44	1.44	1.46	1.38	0
August 10, 2026	1.4	1.36	1.36	1.41	1.35	47,343
August 07, 2026	1.36	1.4	1.4	1.42	1.36	0
August 06, 2026	1.31	1.33	1.33	1.38	1.31	89,864
August 05, 2026	1.33	1.34	1.34	1.35	1.3	56,194
August 04, 2026	1.29	1.34	1.34	1.38	1.29	133,776
August 03, 2026	1.23	1.28	1.28	1.34	1.23	126,443
July 31, 2026	1.24	1.22	1.22	1.27	1.21	72,218
July 30, 2026	1.18	1.24	1.24	1.24	1.13	140,519
July 29, 2026	1.24	1.16	1.16	1.24	1.16	83,318
July 28, 2026	1.31	1.19	1.19	1.31	1.18	165,381
July 27, 2026	1.28	1.32	1.32	1.35	1.28	168,003
July 23, 2026	1.22	1.26	1.26	1.27	1.16	169,209
July 22, 2026	1.26	1.22	1.22	1.29	1.19	264,154
July 21, 2026	1.3	1.25	1.25	1.35	1.24	417,513
July 20, 2026	1.94	1.34	1.34	1.94	1.33	1.11M
July 17, 2026	1.95	1.96	1.96	1.98	1.9	100,909
July 16, 2026	2.07	1.94	1.94	2.07	1.91	198,193
July 15, 2026	2.07	2.07	2.07	2.12	2.04	92,465
July 14, 2026	2.11	2.07	2.07	2.13	2.07	61,324
July 13, 2026	2	2.09	2.09	2.14	2	158,515
July 10, 2026	2.06	2.02	2.02	2.07	2.01	49,125
July 09, 2026	2.05	2.07	2.07	2.09	2.04	120,928
July 08, 2026	2.03	2.03	2.03	2.05	2	99,522
July 07, 2026	2.07	2.05	2.05	2.1	2.01	138,489
July 06, 2026	2.07	2.08	2.08	2.12	2.07	52,730
July 02, 2026	2.14	2.09	2.09	2.2	2.06	123,797
July 01, 2026	2.09	2.11	2.11	2.21	2.09	116,289
June 30, 2026	2.08	2.11	2.11	2.14	2.06	147,379
June 29, 2026	2.06	2.1	2.1	2.13	2.01	116,114
June 26, 2026	2	2.09	2.09	2.1	1.98	109,717
June 25, 2026	2.11	2	2	2.13	2	236,465
June 24, 2026	2.04	2.08	2.08	2.14	2	190,500
June 23, 2026	2.02	2.07	2.07	2.14	2.02	65,252
June 22, 2026	2.2	2.05	2.05	2.21	2.05	187,925
June 18, 2026	2.08	2.17	2.17	2.17	2.05	179,595
June 17, 2026	2.08	2.08	2.08	2.15	2.05	130,209
June 16, 2026	2.01	2.11	2.11	2.15	1.98	365,225
June 15, 2026	2.01	1.98	1.98	2.1	1.97	224,768
June 12, 2026	2.03	2.02	2.02	2.1	1.98	89,237
June 11, 2026	2	2.03	2.03	2.06	1.95	123,799
June 10, 2026	1.89	2	2	2.06	1.89	157,846
June 09, 2026	1.88	1.92	1.92	1.97	1.85	114,528
June 08, 2026	1.94	1.85	1.85	1.97	1.85	171,497
June 05, 2026	2.19	1.88	1.88	2.19	1.86	0
June 04, 2026	2.01	2.18	2.18	2.22	2.01	169,744
June 03, 2026	2.12	2.05	2.05	2.24	2.02	206,389
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