MetaCap

Dare Bioscience Stock Price History

NASDAQ: DAREHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.7734+0.0012 (+0.16%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DARE price history at a glance

The price history for Dare Bioscience (DARE) on this page begins on April 7, 2014, when the stock closed at $822.00; it most recently closed at $0.7734 on October 5, 2026. The highest price in this record is $1,304.40, reached on March 16, 2015; the latest close is 99.9% below that peak. Across the 11 complete calendar years in the table, DARE finished higher in 3 and lower in 8. Its best year was 2020 (+62.6%) and its worst was 2016 (-74.7%).

Over roughly 12 years the share price changed -99.9%, a -42.7% compound annual price return (excluding dividends). In the last 12 months alone, DARE has lost 65.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2014
$1,304.40
Date of high
Mar 16, 2015
Low since 2014
$0.69
Date of low
Aug 31, 2026
52-week high
$3.78
52-week low
$0.69
IPO year
2014
Last close
$0.7734

DARE returns

1 week

-8.26%

1 month

+7.87%

3 months

-61.71%

6 months

-57.74%

Year to date

-59.93%

1 year

-65.32%

3 years

-85.99%

5 years

-95.89%

DARE price return, excluding dividends.

DARE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7734-60.34%
20251.95-42.14%
20243.37-9.12%
20233.71-62.77%
20229.96-58.50%
202124.00+49.25%
202016.08+62.62%
20199.89+7.01%
20189.24-64.42%
201725.97-69.44%
201684.96-74.71%
2015336.00-56.39%
2014*770.40-6.28%

* Partial year: the record begins after the start of 2014; return measured from the first available close.

2026 return is year to date.

DARE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.790.79040.76010.7734+0.16%
0.78620.800.7550.7722-2.25%
0.810.81940.790.79-5.16%
0.830.880.830.833-1.19%
0.8330.8690.8310.8430.00%
0.8690.8780.8220.843-0.94%
0.860.870.830.851-0.23%
0.800.880.7680.853+4.66%
0.7870.8670.7360.815+8.67%
0.790.8160.7010.75-3.35%
0.770.790.7460.776+4.72%
0.8020.8460.7120.741-8.18%
0.850.870.800.807-5.06%
0.810.880.810.85+4.94%
0.820.840.7960.81+3.32%
0.7930.810.7660.784+4.81%
0.7450.7760.7450.748+3.03%
0.7320.7590.7240.726-0.55%
0.7410.7710.720.73-0.82%
0.7060.750.6910.736+4.25%
0.7170.7230.7050.706+0.14%
0.700.7250.700.705-1.67%
0.7290.730.6910.717+0.56%
0.730.7370.7010.713-1.11%
0.700.7570.700.721+1.12%
0.7510.7790.690.713-3.65%
0.780.7970.740.74-3.90%
0.7440.7970.730.77+1.18%
0.760.820.730.761+3.54%
0.7580.7580.720.735-0.54%
0.7510.780.730.739-1.60%
0.8330.8470.740.751-8.53%
0.8180.8540.800.821+2.37%
0.820.8450.800.802-2.20%
0.800.850.800.82+1.36%
0.820.860.780.809-1.82%
0.7680.850.7620.824+7.29%
0.8250.8310.750.768-5.19%
0.9290.930.810.81-12.90%
1.551.610.7650.93-32.12%
1.431.461.311.37-4.86%
1.451.471.421.440.00%
1.381.461.381.44+5.88%
1.401.411.351.36-2.86%
1.361.421.361.40+5.26%
1.311.381.311.33-0.75%
1.321.381.301.340.00%
1.291.381.291.34+4.69%
1.231.341.231.28+4.92%
1.241.271.211.22-1.61%
1.181.241.131.24+6.90%
1.241.241.161.16-2.11%
1.311.311.181.19-10.23%
1.281.351.281.32+3.13%
1.281.341.231.28+1.59%
1.221.271.161.26+3.28%
1.261.291.191.22-2.40%
1.361.361.231.25-6.72%
1.941.941.331.34-31.63%
1.951.981.901.96+1.03%
2.072.071.911.94-6.28%
2.112.122.042.070.00%
2.112.132.072.07-0.96%
2.002.142.002.09+3.47%
2.062.072.012.02-2.42%
2.032.092.002.07+1.97%
2.042.051.992.03-0.98%
2.072.102.012.05-1.44%
2.062.122.062.08-0.48%
2.132.202.062.09-0.95%
2.092.212.092.110.00%
2.082.152.042.11+0.48%
2.062.122.002.10+0.48%
2.002.101.982.09+4.50%
2.102.192.002.00-3.85%
2.042.142.002.08+0.48%
2.022.142.022.07+0.98%
2.202.212.052.05-5.53%
2.082.172.052.17+4.33%
2.082.152.052.08-1.42%
2.012.151.982.11+6.57%
2.012.101.971.98-1.98%
2.032.101.982.02-0.49%
2.002.061.952.03+1.50%
1.892.061.892.00+4.17%
1.881.971.851.92+3.78%
1.941.971.851.85-1.60%
2.192.191.861.88-13.76%
2.012.222.012.18+6.34%
2.122.242.022.05-4.21%
2.192.222.132.14-2.28%
2.222.242.122.19-1.79%
2.302.322.202.23-2.19%
2.282.322.232.28-2.15%
2.362.502.292.33-0.43%
2.342.402.302.34-1.27%
2.442.502.302.37-1.66%
2.342.412.302.41+3.43%
2.272.482.252.33+3.56%
2.072.331.942.25+6.64%
2.102.232.092.11-2.76%
2.182.332.052.17-24.13%
2.883.102.682.86+0.70%
2.662.842.522.84+7.98%
2.442.732.342.63+4.37%
2.712.852.432.52-8.36%
2.942.942.652.75-5.50%
3.053.072.722.91-7.91%
3.373.402.693.16-3.36%
3.303.783.133.27+5.14%
2.653.352.623.11+32.91%
2.382.472.282.34+2.63%
2.102.312.072.28+8.57%
2.162.192.032.10-4.11%
2.172.262.142.19-2.23%
2.092.262.002.24+6.16%
2.102.172.002.11-0.47%
2.232.242.062.12-6.61%
2.442.502.152.27-3.81%
2.852.952.262.36-17.77%
2.972.972.652.87-2.71%
3.273.432.492.95+8.46%
1.812.781.782.72+51.96%
1.751.791.721.79+2.29%
1.761.821.751.75-1.69%
1.801.831.751.78-2.73%
1.871.881.801.83-1.08%
1.871.871.811.850.00%
1.781.881.761.85+4.52%
1.811.821.741.77-2.21%
1.781.821.771.81+4.02%
1.851.871.701.74-8.42%
1.811.911.741.90+4.40%
1.741.861.731.82-0.55%
1.591.891.521.83+18.06%
1.551.601.491.55+2.65%
1.421.611.381.51+7.86%
1.371.421.371.40+2.94%
1.381.391.361.36-0.73%
1.371.391.321.37+0.74%
1.321.361.271.36+4.62%
1.401.411.271.30-7.14%
1.461.471.391.40-3.45%
1.461.481.441.45-1.36%
1.471.481.421.47+2.08%
1.501.511.421.44-2.70%
1.531.531.471.48-1.33%
1.511.541.491.50+0.67%
1.541.551.491.49-2.61%
1.551.551.501.530.00%
1.581.581.521.53-2.55%
1.611.611.561.57+0.64%
1.571.591.561.56-0.32%
1.611.611.561.57-2.80%
1.671.681.581.61-5.29%
1.691.711.651.70+1.80%
1.681.741.661.67-2.91%
1.661.731.651.72+3.61%
1.661.711.641.660.00%
1.681.711.641.66+0.61%
1.671.681.651.65-1.20%
1.651.681.641.67+1.21%
1.681.691.651.65-1.20%
1.681.721.671.67-1.76%
1.721.751.691.700.00%
1.731.731.701.70-1.16%
1.761.771.691.72+1.78%
1.711.741.681.69-1.17%
1.711.731.691.71+1.18%
1.731.751.691.69+0.60%
1.751.771.671.68-5.08%
1.751.791.681.77+0.57%
1.771.801.721.760.00%
1.801.801.751.76-2.76%
1.921.921.761.81-4.74%
1.931.951.881.90-1.04%
1.991.991.911.92-2.54%
1.901.991.891.97+3.68%
1.961.961.901.90-2.56%
1.972.001.851.95-1.02%
1.962.021.921.97+1.55%
1.971.971.881.94-1.02%
1.941.961.891.96+1.55%
1.961.991.931.93-1.03%
2.032.031.951.95-3.94%
1.992.071.922.03+5.18%
1.961.961.901.93-0.52%
2.002.031.881.94-2.02%
2.072.071.981.98-4.35%
1.972.071.972.07+5.08%
1.972.011.891.97+0.51%
1.962.021.961.96-1.51%
1.982.031.951.99+2.05%
1.932.081.901.95+1.04%
1.961.981.901.93-1.53%
2.002.041.951.96-2.00%
2.132.141.982.00-6.98%
2.192.192.092.15-0.92%
2.152.182.102.17+0.46%
2.162.172.092.160.00%
2.082.192.082.16+3.35%
2.282.362.052.09-8.33%
2.412.422.202.28-4.20%
2.292.522.262.38+5.31%
2.282.302.162.26-0.88%
2.502.542.262.28-7.69%
2.302.522.172.47+18.18%
2.052.212.022.09+5.03%
2.002.121.931.99+6.99%
1.831.891.801.86+1.09%
1.791.841.791.84+3.37%
1.801.821.761.78-0.56%
1.751.801.711.79+2.58%
1.751.781.701.75+1.45%
1.731.791.641.72+2.99%
1.821.841.671.67-9.24%
1.841.861.791.84+1.66%
1.781.851.701.81+2.26%
1.791.831.741.77-1.12%
1.731.821.721.79+6.55%
1.641.691.611.68+3.07%
1.731.741.621.63-4.68%
1.781.841.651.71-3.93%
1.801.811.761.78-1.66%
1.851.921.801.81-2.69%
1.941.971.801.86-1.59%
2.002.011.881.89-4.55%
1.901.991.881.98+2.06%
1.811.941.811.94+6.59%
1.841.841.791.82-0.55%
1.881.991.761.83+1.10%
1.861.911.801.81-1.63%
1.801.871.801.84+1.66%
1.901.961.801.81-5.73%
1.961.981.901.92-2.04%
1.962.031.931.96+1.55%
2.012.021.901.93-4.46%
2.062.062.012.02-0.49%
2.022.082.022.030.00%
2.102.112.012.03-3.79%
2.112.142.052.11+0.96%
2.082.122.032.09+0.97%
2.102.112.062.07-2.82%
2.062.202.022.13+3.90%
2.062.082.042.05+0.99%
2.102.112.012.03-4.25%
2.082.282.032.12+3.41%
2.062.102.052.05-0.49%
2.102.102.052.06-2.83%
2.192.192.072.120.00%
2.232.272.102.12-4.93%
2.282.282.212.23—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DARE chart for longer ranges.