5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-47.15%
Dare Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.65 | $1.67 (1.21%) | $1.68 | $1.64 | 68.53 K | $21.30 M |
| 02/18/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.65 | 33.55 K | $21.05 M |
| 02/17/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.67 | 54.00 K | $21.30 M |
| 02/13/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.69 | 30.72 K | $21.68 M |
| 02/12/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 40.99 K | $21.68 M |
| 02/11/2026 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.69 | 40.11 K | $21.94 M |
| 02/10/2026 | $1.71 | $1.69 (-1.17%) | $1.74 | $1.68 | 68.20 K | $21.56 M |
| 02/09/2026 | $1.71 | $1.71 (0%) | $1.73 | $1.69 | 28.20 K | $21.81 M |
| 02/06/2026 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.69 | 64.85 K | $21.56 M |
| 02/05/2026 | $1.75 | $1.68 (-4%) | $1.77 | $1.67 | 133.90 K | $21.43 M |
| 02/04/2026 | $1.75 | $1.77 (1.14%) | $1.79 | $1.68 | 164.52 K | $22.58 M |
| 02/03/2026 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.72 | 45.90 K | $22.45 M |
| 02/02/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.75 | 50.70 K | $22.45 M |
| 01/30/2026 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.76 | 187.01 K | $23.09 M |
| 01/29/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.88 | 64.00 K | $24.23 M |
| 01/28/2026 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.91 | 59.76 K | $24.49 M |
| 01/27/2026 | $1.90 | $1.97 (3.68%) | $1.99 | $1.89 | 78.31 K | $25.13 M |
| 01/26/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 36.54 K | $24.23 M |
| 01/23/2026 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.85 | 78.74 K | $24.87 M |
| 01/22/2026 | $1.96 | $1.97 (0.51%) | $2.02 | $1.92 | 49.25 K | $25.13 M |
| 01/21/2026 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.88 | 100.62 K | $24.74 M |
| 01/20/2026 | $1.94 | $1.96 (1.03%) | $1.96 | $1.89 | 86.30 K | $25.00 M |
| 01/16/2026 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.93 | 62.11 K | $24.62 M |
| 01/15/2026 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.95 | 45.14 K | $24.87 M |
| 01/14/2026 | $1.99 | $2.03 (2.01%) | $2.07 | $1.92 | 83.02 K | $25.89 M |
| 01/13/2026 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.90 | 45.06 K | $24.62 M |
| 01/12/2026 | $2.00 | $1.94 (-3%) | $2.03 | $1.88 | 59.04 K | $24.74 M |
| 01/09/2026 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.98 | 27.24 K | $25.26 M |
| 01/08/2026 | $1.97 | $2.07 (5.08%) | $2.07 | $1.97 | 125.20 K | $26.40 M |
| 01/07/2026 | $1.97 | $1.97 (0%) | $2.01 | $1.89 | 95.84 K | $25.13 M |
| 01/06/2026 | $1.96 | $1.96 (0%) | $2.02 | $1.96 | 48.01 K | $25.00 M |
| 01/05/2026 | $1.98 | $1.99 (0.51%) | $2.03 | $1.95 | 44.65 K | $25.38 M |
| 01/02/2026 | $1.93 | $1.95 (1.04%) | $2.08 | $1.90 | 73.72 K | $24.87 M |
| 12/31/2025 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.90 | 156.82 K | $24.62 M |
| 12/30/2025 | $2.00 | $1.96 (-2%) | $2.04 | $1.95 | 158.30 K | $25.00 M |
| 12/29/2025 | $2.13 | $2.00 (-6.1%) | $2.14 | $1.98 | 251.32 K | $25.51 M |
| 12/26/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.09 | 90.70 K | $27.42 M |
| 12/24/2025 | $2.15 | $2.17 (0.93%) | $2.18 | $2.10 | 94.03 K | $27.68 M |
| 12/23/2025 | $2.16 | $2.16 (0%) | $2.17 | $2.09 | 119.45 K | $27.55 M |
| 12/22/2025 | $2.08 | $2.16 (3.85%) | $2.19 | $2.08 | 120.83 K | $27.55 M |
| 12/19/2025 | $2.28 | $2.09 (-8.33%) | $2.36 | $2.05 | 300.50 K | $26.66 M |
| 12/18/2025 | $2.41 | $2.28 (-5.39%) | $2.42 | $2.20 | 351.32 K | $29.08 M |
| 12/17/2025 | $2.29 | $2.38 (3.93%) | $2.52 | $2.26 | 397.84 K | $30.36 M |
| 12/16/2025 | $2.28 | $2.26 (-0.88%) | $2.30 | $2.16 | 208.21 K | $28.83 M |
| 12/15/2025 | $2.50 | $2.28 (-8.8%) | $2.54 | $2.26 | 491.30 K | $29.08 M |
| 12/12/2025 | $2.30 | $2.47 (7.39%) | $2.52 | $2.17 | 2.19 M | $31.51 M |
| 12/11/2025 | $2.05 | $2.09 (1.95%) | $2.21 | $2.02 | 427.83 K | $26.66 M |
| 12/10/2025 | $2.00 | $1.99 (-0.5%) | $2.12 | $1.93 | 605.34 K | $25.38 M |
| 12/09/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.80 | 54.81 K | $23.72 M |
| 12/08/2025 | $1.79 | $1.84 (2.79%) | $1.84 | $1.79 | 86.15 K | $23.47 M |
| 12/05/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.76 | 37.81 K | $22.70 M |
| 12/04/2025 | $1.75 | $1.79 (2.29%) | $1.80 | $1.71 | 125.82 K | $22.83 M |
| 12/03/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.70 | 78.51 K | $22.32 M |
| 12/02/2025 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.64 | 124.64 K | $21.94 M |
| 12/01/2025 | $1.82 | $1.67 (-8.24%) | $1.84 | $1.67 | 92.20 K | $21.30 M |
| 11/28/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.79 | 37.20 K | $23.47 M |
| 11/26/2025 | $1.78 | $1.81 (1.69%) | $1.85 | $1.70 | 64.12 K | $23.09 M |
| 11/25/2025 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.74 | 33.60 K | $22.58 M |
| 11/24/2025 | $1.73 | $1.79 (3.47%) | $1.82 | $1.72 | 49.20 K | $22.83 M |
| 11/21/2025 | $1.64 | $1.68 (2.44%) | $1.69 | $1.61 | 87.83 K | $21.43 M |
| 11/20/2025 | $1.73 | $1.63 (-5.78%) | $1.74 | $1.62 | 153.20 K | $20.79 M |
| 11/19/2025 | $1.78 | $1.71 (-3.93%) | $1.84 | $1.65 | 222.80 K | $21.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
