5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-23.51%
3 MONTH PERFORMANCE
-15.57%
6 MONTH PERFORMANCE
-21.79%
YEAR-TO-DATE PERFORMANCE
-21.79%
1 YEAR PERFORMANCE
-26.51%
Daré Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $2.41 | $2.44 (1.24%) | $2.49 | $2.37 | 13.87 K | $21.37 M |
| 07/08/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.40 | 19.12 K | $21.02 M |
| 07/07/2025 | $2.40 | $2.40 (0%) | $2.54 | $2.37 | 118.80 K | $21.02 M |
| 07/03/2025 | $2.39 | $2.40 (0.42%) | $2.41 | $2.39 | 10.23 K | $21.02 M |
| 07/02/2025 | $2.37 | $2.40 (1.27%) | $2.40 | $2.37 | 12.40 K | $21.02 M |
| 07/01/2025 | $2.39 | $2.37 (-0.84%) | $2.43 | $2.37 | 34.00 K | $20.76 M |
| 06/30/2025 | $2.39 | $2.39 (0%) | $2.44 | $2.38 | 38.50 K | $20.93 M |
| 06/27/2025 | $2.62 | $2.37 (-9.54%) | $2.62 | $2.35 | 101.72 K | $20.76 M |
| 06/26/2025 | $2.64 | $2.63 (-0.38%) | $2.66 | $2.60 | 32.90 K | $23.04 M |
| 06/25/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.60 | 40.73 K | $23.12 M |
| 06/24/2025 | $2.60 | $2.67 (2.69%) | $2.73 | $2.60 | 32.20 K | $23.39 M |
| 06/23/2025 | $2.75 | $2.56 (-6.91%) | $2.79 | $2.56 | 98.32 K | $22.42 M |
| 06/20/2025 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.75 | 71.44 K | $24.70 M |
| 06/18/2025 | $2.89 | $2.92 (1.04%) | $2.92 | $2.88 | 56.13 K | $25.58 M |
| 06/17/2025 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.88 | 20.71 K | $25.31 M |
| 06/16/2025 | $3.06 | $2.97 (-2.94%) | $3.06 | $2.93 | 36.60 K | $26.01 M |
| 06/13/2025 | $3.11 | $3.03 (-2.57%) | $3.12 | $3.03 | 6.50 K | $26.54 M |
| 06/12/2025 | $3.25 | $3.12 (-4%) | $3.25 | $3.07 | 13.70 K | $27.33 M |
| 06/11/2025 | $3.19 | $3.25 (1.88%) | $3.25 | $3.18 | 11.12 K | $28.47 M |
| 06/10/2025 | $3.16 | $3.19 (0.95%) | $3.26 | $3.12 | 21.00 K | $27.94 M |
| 06/09/2025 | $3.26 | $3.13 (-3.99%) | $3.27 | $3.10 | 21.50 K | $27.42 M |
| 06/06/2025 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.09 | 37.00 K | $28.03 M |
| 06/05/2025 | $3.10 | $3.26 (5.16%) | $3.28 | $3.07 | 83.10 K | $28.55 M |
| 06/04/2025 | $3.09 | $3.10 (0.32%) | $3.10 | $3.01 | 28.11 K | $27.15 M |
| 06/03/2025 | $3.06 | $3.09 (0.98%) | $3.09 | $3.01 | 38.26 K | $27.07 M |
| 06/02/2025 | $2.91 | $3.03 (4.12%) | $3.05 | $2.84 | 24.73 K | $26.54 M |
| 05/30/2025 | $2.88 | $2.97 (3.13%) | $2.97 | $2.86 | 12.50 K | $26.01 M |
| 05/29/2025 | $2.87 | $2.88 (0.35%) | $2.89 | $2.81 | 17.30 K | $25.23 M |
| 05/28/2025 | $2.82 | $2.87 (1.77%) | $2.88 | $2.80 | 18.50 K | $25.14 M |
| 05/27/2025 | $2.89 | $2.80 (-3.11%) | $2.90 | $2.80 | 130.00 K | $24.53 M |
| 05/23/2025 | $2.90 | $2.90 (0%) | $2.90 | $2.88 | 17.70 K | $25.40 M |
| 05/22/2025 | $2.89 | $2.90 (0.35%) | $2.91 | $2.88 | 12.90 K | $25.40 M |
| 05/21/2025 | $2.89 | $2.89 (0%) | $2.91 | $2.89 | 11.40 K | $25.31 M |
| 05/20/2025 | $2.91 | $2.89 (-0.69%) | $2.92 | $2.89 | 15.60 K | $25.31 M |
| 05/19/2025 | $2.88 | $2.92 (1.39%) | $2.93 | $2.88 | 5.24 K | $25.58 M |
| 05/16/2025 | $2.91 | $2.89 (-0.69%) | $2.92 | $2.88 | 15.12 K | $25.31 M |
| 05/15/2025 | $2.88 | $2.88 (0%) | $2.91 | $2.88 | 13.56 K | $25.23 M |
| 05/14/2025 | $2.88 | $2.89 (0.35%) | $2.93 | $2.88 | 17.81 K | $25.31 M |
| 05/13/2025 | $2.88 | $2.89 (0.35%) | $2.92 | $2.88 | 13.43 K | $25.31 M |
| 05/12/2025 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.88 | 10.80 K | $25.23 M |
| 05/09/2025 | $2.92 | $2.91 (-0.34%) | $2.96 | $2.89 | 5.55 K | $24.73 M |
| 05/08/2025 | $2.89 | $2.92 (1.04%) | $2.93 | $2.88 | 19.30 K | $24.81 M |
| 05/07/2025 | $2.89 | $2.89 (0%) | $2.99 | $2.89 | 9.74 K | $24.56 M |
| 05/06/2025 | $2.98 | $2.90 (-2.68%) | $3.01 | $2.89 | 14.10 K | $24.64 M |
| 05/05/2025 | $2.99 | $3.02 (1%) | $3.04 | $2.99 | 7.78 K | $25.66 M |
| 05/02/2025 | $2.94 | $2.98 (1.36%) | $2.98 | $2.94 | 4.30 K | $25.32 M |
| 05/01/2025 | $2.94 | $2.93 (-0.34%) | $3.05 | $2.92 | 4.60 K | $24.90 M |
| 04/30/2025 | $2.89 | $2.95 (2.08%) | $2.99 | $2.89 | 12.22 K | $25.07 M |
| 04/29/2025 | $2.89 | $2.91 (0.69%) | $2.99 | $2.89 | 24.93 K | $24.73 M |
| 04/28/2025 | $2.94 | $2.89 (-1.7%) | $3.00 | $2.89 | 13.04 K | $24.56 M |
| 04/25/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.93 | 6.14 K | $25.41 M |
| 04/24/2025 | $2.98 | $3.00 (0.67%) | $3.00 | $2.96 | 4.91 K | $25.49 M |
| 04/23/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.95 | 10.33 K | $25.58 M |
| 04/22/2025 | $2.95 | $2.97 (0.68%) | $3.05 | $2.95 | 6.03 K | $25.24 M |
| 04/21/2025 | $2.93 | $2.97 (1.37%) | $2.99 | $2.93 | 13.45 K | $25.24 M |
| 04/17/2025 | $2.91 | $2.90 (-0.34%) | $2.92 | $2.89 | 5.80 K | $24.64 M |
| 04/16/2025 | $2.90 | $2.91 (0.34%) | $2.95 | $2.90 | 2.03 K | $24.73 M |
| 04/15/2025 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.90 | 12.22 K | $25.07 M |
| 04/14/2025 | $2.90 | $2.93 (1.03%) | $2.95 | $2.90 | 8.90 K | $24.90 M |
| 04/11/2025 | $2.89 | $2.94 (1.73%) | $2.94 | $2.89 | 12.60 K | $24.98 M |
| 04/10/2025 | $2.93 | $2.89 (-1.37%) | $2.93 | $2.88 | 19.80 K | $24.56 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.
