Dare Bioscience (DARE) Stock Chart & Stock Price History $2.50 -0.12 (-4.58%) Closing price 07/17/2025 04:00 PM EasternExtended Trading$2.53 +0.03 (+1.20%) As of 04:56 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Dare Bioscience Stock Price Performance The Dare Bioscience (DARE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.63%, with a year-to-date return of -19.87%. In the past month, the stock has decreased 14.38%, reflecting recent market activity. As of the latest close, Dare Bioscience traded at $2.50 with a market cap of $22.13 million and volume of 1.19 million shares. Five years ago, the stock traded at a split-adjusted price of $15.24, representing a 83.60% decrease over that period. At the time, it had a market cap of $34.38 million and a volume of 83,367 shares. Receive DARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.79%1 Month Performance-14.38%3 Month Performance-13.79%Year-To-Date Performance-19.87%1 Year Performance-21.63%5 Year Performance-83.60% DARE Stock Chart for Friday, July, 18, 2025 DARE Chart by TradingView Dare Bioscience Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/17/2025$2.62$2.50-4.58%$2.74$2.441.19 million shs$22.13 million07/16/2025$2.84$2.62-7.75%$2.84$2.581.71 million shs$23.19 million07/15/2025$3.09$2.84-8.09%$3.19$2.804.81 million shs$25.13 million07/14/2025$2.52$3.09+22.62%$9.19$3.0271.22 million shs$27.35 million07/11/2025$2.39$2.52+5.44%$2.74$2.118.23 million shs$22.30 million07/10/2025$2.44$2.39-2.05%$2.42$2.3742,593 shs$21.15 million07/09/2025$2.40$2.44+1.67%$2.49$2.3719,827 shs$21.59 million07/08/2025$2.40$2.40$2.50$2.4019,106 shs$21.24 million07/07/2025$2.40$2.40$2.54$2.37118,793 shs$21.24 million07/04/2025$2.40$2.40$2.41$2.3910,232 shs$21.24 million Get the Latest News and Ratings for DARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. 07/03/2025$2.40$2.40$2.41$2.3910,232 shs$21.24 million07/02/2025$2.37$2.40+1.27%$2.40$2.3712,352 shs$21.24 million07/01/2025$2.39$2.37-0.84%$2.43$2.3733,983 shs$20.97 million06/30/2025$2.37$2.39+0.84%$2.44$2.3838,456 shs$21.15 million06/27/2025$2.63$2.37-9.89%$2.62$2.35101,472 shs$20.97 million06/26/2025$2.64$2.63-0.38%$2.66$2.6032,887 shs$23.28 million06/25/2025$2.67$2.64-1.12%$2.70$2.6040,726 shs$23.36 million06/24/2025$2.56$2.67+4.30%$2.73$2.6032,169 shs$23.63 million06/23/2025$2.82$2.56-9.22%$2.79$2.5698,324 shs$22.66 million06/20/2025$2.92$2.82-3.42%$2.95$2.7571,435 shs$24.96 million06/19/2025$2.92$2.92$2.92$2.8856,126 shs$25.84 million06/18/2025$2.91$2.92+0.52%$2.92$2.8856,126 shs$25.84 million06/17/2025$2.97$2.91-2.19%$2.96$2.8820,707 shs$25.71 million Related Companies eXoZymes Stock Price Chart Cabaletta Bio Stock Price Chart Maxpro Capital Acquisition Stock Price Chart IGM Biosciences Stock Price Chart Pliant Therapeutics Stock Price Chart Zura Bio Stock Price Chart ESSA Pharma Stock Price Chart Quince Therapeutics Stock Price Chart Surrozen Stock Price Chart InterCure Stock Price Chart Receive DARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dare Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DARE) was last updated on 7/18/2025 by MarketBeat.com Staff From Our PartnersGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dare Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Dare Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free DARE Stock Alerts