NASDAQ · DARE

Daré Bioscience, Inc.

Healthcare · Biotechnology

$0.69

Down-$0.06 (-8.40%)

Updated Oct 22, 2026, 6:40 PM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DARE

DARE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

DARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$0.68	$0.7118	$0.6734	$0.688	24.81K
Oct 20, 2026	$0.7231	$0.7297	$0.67	$0.689	217.69K
Oct 19, 2026	$0.7273	$0.7381	$0.68	$0.706	251.99K
Oct 16, 2026	$0.7392	$0.7397	$0.7126	$0.7246	77.21K
Oct 15, 2026	$0.73	$0.7462	$0.7204	$0.74	96.95K
Oct 14, 2026	$0.7426	$0.7426	$0.7203	$0.729	61.04K
Oct 13, 2026	$0.786	$0.786	$0.73	$0.7477	116.07K
Oct 12, 2026	$0.77	$0.7901	$0.7381	$0.7501	81.98K
Oct 9, 2026	$0.79	$0.7904	$0.7601	$0.7734	70.04K
Oct 8, 2026	$0.7862	$0.80	$0.755	$0.7722	170.79K
Oct 7, 2026	$0.8143	$0.8194	$0.79	$0.79	113.41K
Oct 6, 2026	$0.83	$0.88	$0.83	$0.8331	88.57K
Oct 5, 2026	$0.833	$0.8689	$0.8308	$0.8431	157.17K
Oct 2, 2026	$0.869	$0.8775	$0.8224	$0.8428	148.4K
Oct 1, 2026	$0.86	$0.8701	$0.83	$0.851	135.13K
Sep 30, 2026	$0.80	$0.88	$0.7683	$0.8533	278.07K
Sep 29, 2026	$0.7869	$0.8671	$0.7356	$0.815	644.39K
Sep 28, 2026	$0.79	$0.816	$0.7012	$0.75	698.47K
Sep 25, 2026	$0.77	$0.7895	$0.7458	$0.7755	119.24K
Sep 24, 2026	$0.8023	$0.8456	$0.7117	$0.7405	469.51K
Sep 23, 2026	$0.85	$0.8699	$0.80	$0.8074	100.04K