3.20
price down icon1.84%   -0.06
after-market After Hours: 3.16 -0.04 -1.25%
loading

Dare Bioscience Inc Stock (DARE) Price History

The historical daily chart and data for Dare Bioscience Inc stock (DARE), show that the latest closing stock price as of June 06, 2025, is $3.20.
  • Dare Bioscience Inc all-time high stock price is $108.70, occurred on March 19, 2015.
  • The lowest Dare Bioscience Inc stock price recorded was $0.00 on November 16, 2020. Since then, Dare Bioscience Inc's stock price has risen over to $3.20 now.
  • The 52-week high stock price for DARE is $4.60, representing a 43.75% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for DARE is $0.326, indicating a -89.81% decrease from the current share price, occurred on June 28, 2024.
  • The closing price of Dare Bioscience Inc (DARE) stock in the beginning of 2024 was $2.08. The stock closed the year at $0.83, a loss of over -60.10% for the year.
The table below shows more information about DARE historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $3.28 $3.09 $0.19 36,897.0 -1.84%
Jun 05, 2025 $3.28 $3.07 $0.2093 83,081.0 +5.16%
Jun 04, 2025 $3.10 $3.01 $0.0899 28,106.0 +0.32%
Jun 03, 2025 $3.09 $3.01 $0.08 38,215.0 +1.98%
Jun 02, 2025 $3.05 $2.84 $0.21 24,734.0 +2.02%
May 30, 2025 $2.97 $2.86 $0.1099 12,456.0 +3.13%
May 29, 2025 $2.89 $2.81 $0.08 17,264.0 +0.35%
May 28, 2025 $2.88 $2.80 $0.08 18,481.0 +2.50%
May 27, 2025 $2.90 $2.80 $0.10 129,998.0 -3.45%
May 23, 2025 $2.90 $2.88 $0.02 17,685.0 +0.00%
May 22, 2025 $2.91 $2.88 $0.0273 12,889.0 +0.35%
May 21, 2025 $2.91 $2.89 $0.02 11,379.0 +0.00%
May 20, 2025 $2.92 $2.89 $0.03 15,561.0 -1.03%
May 19, 2025 $2.93 $2.88 $0.05 5,236.0 +1.04%
May 16, 2025 $2.92 $2.88 $0.0376 15,116.0 +0.35%
May 15, 2025 $2.91 $2.88 $0.027 13,347.0 -0.35%
May 14, 2025 $2.93 $2.88 $0.05 17,812.0 +0.00%
May 13, 2025 $2.92 $2.88 $0.04 13,419.0 +0.35%
May 12, 2025 $2.94 $2.88 $0.0606 10,683.0 -1.03%
May 09, 2025 $2.96 $2.89 $0.0708 5,546.0 -0.34%
May 08, 2025 $2.93 $2.88 $0.0505 19,254.0 +1.04%

Dare Bioscience Inc Stock (DARE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dare Bioscience Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dare Bioscience Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dare Bioscience Inc Stock (DARE) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $3.28 $2.84 $0.44 247,930.0 +7.74%
May, 2025 $3.05 $2.80 $0.25 376,432.0 +0.68%
Apr, 2025 $3.06 $2.85 $0.21 345,201.0 +2.08%
Mar, 2025 $3.14 $2.88 $0.265 391,537.0 -7.96%
Feb, 2025 $3.31 $2.95 $0.36 661,794.0 -3.38%
Jan, 2025 $3.38 $3.08 $0.30 353,507.0 +4.17%

Dare Bioscience Inc Stock (DARE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.75 $2.67 $1.08 1,218,141.0 -5.69%
Nov, 2024 $4.60 $3.18 $1.42 1,072,941.0 -19.03%
Oct, 2024 $4.28 $3.18 $1.10 1,071,422.0 +30.56%
Sep, 2024 $3.75 $3.22 $0.53 439,773.0 -9.50%
Aug, 2024 $4.25 $3.18 $1.07 1,118,879.0 +4.53%
Jul, 2024 $4.08 $3.05 $1.03 1,081,977.0 +919.04%
Jun, 2024 $0.52 $0.326 $0.194 9,134,577.0 -18.02%
May, 2024 $0.63 $0.30 $0.33 15,779,744.0 +33.33%
Apr, 2024 $0.5199 $0.28 $0.2399 21,463,637.0 -37.27%
Mar, 2024 $0.5899 $0.43 $0.1599 6,316,717.0 -14.60%
Feb, 2024 $0.585 $0.3212 $0.2638 11,060,185.0 +76.62%
Jan, 2024 $0.38 $0.3012 $0.0788 7,798,856.0 +5.18%

Dare Bioscience Inc Stock (DARE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.39 $0.27 $0.12 22,744,646.0 -11.71%
Nov, 2023 $0.45 $0.28 $0.17 6,401,429.0 -18.22%
Oct, 2023 $0.60 $0.4001 $0.1999 3,876,352.0 -7.32%
Sep, 2023 $0.70 $0.4499 $0.2501 5,374,442.0 -32.51%
Aug, 2023 $0.7895 $0.66 $0.1295 5,289,416.0 -8.36%
Jul, 2023 $0.9198 $0.73 $0.1898 7,793,559.0 -17.95%
Jun, 2023 $1.02 $0.91 $0.11 5,211,799.0 -9.89%
May, 2023 $1.10 $0.9611 $0.1389 3,743,722.0 +1.00%
Apr, 2023 $1.04 $0.9542 $0.0858 3,643,990.0 -3.85%
Mar, 2023 $1.15 $0.96 $0.19 4,749,321.0 +0.00%
Feb, 2023 $1.29 $1.04 $0.25 4,555,595.0 -18.11%
Jan, 2023 $1.40 $0.83 $0.57 9,843,390.0 +53.01%
$73.62
price up icon 1.21%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
Cap:     |  Volume (24h):