NASDAQ · DARE

Daré Bioscience, Inc.

Healthcare · Biotechnology

$0.72

Down-$0.00 (-0.18%)

Updated Sep 8, 2026, 6:18 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

DARE price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$0.70	$0.7573	$0.70	$0.721	437.48K
Sep 3, 2026	$0.7512	$0.779	$0.69	$0.7131	450.3K
Sep 2, 2026	$0.78	$0.797	$0.74	$0.74	249.08K
Sep 1, 2026	$0.744	$0.797	$0.7301	$0.7702	462.69K
Aug 31, 2026	$0.76	$0.82	$0.7302	$0.761	640.46K
Aug 28, 2026	$0.758	$0.758	$0.72	$0.735	356.18K
Aug 27, 2026	$0.751	$0.7799	$0.7301	$0.7387	428.62K
Aug 26, 2026	$0.8332	$0.8472	$0.74	$0.7506	954.74K
Aug 25, 2026	$0.818	$0.8544	$0.80	$0.8207	618.67K
Aug 24, 2026	$0.82	$0.8448	$0.80	$0.8015	434.9K
Aug 21, 2026	$0.80	$0.85	$0.80	$0.8199	347.65K
Aug 20, 2026	$0.82	$0.86	$0.78	$0.8092	502.94K
Aug 19, 2026	$0.7675	$0.85	$0.7622	$0.8244	711.64K
Aug 18, 2026	$0.825	$0.8306	$0.75	$0.7682	1.14M
Aug 17, 2026	$0.929	$0.93	$0.81	$0.8102	1.95M
Aug 14, 2026	$1.55	$1.61	$0.765	$0.93	8.09M
Aug 13, 2026	$1.43	$1.4572	$1.31	$1.37	6.35M
Aug 12, 2026	$1.45	$1.4675	$1.415	$1.44	95.04K
Aug 11, 2026	$1.38	$1.455	$1.38	$1.44	141.98K
Aug 10, 2026	$1.40	$1.41	$1.35	$1.36	47.37K