NASDAQ · DARE

Daré Bioscience, Inc.

Healthcare · Biotechnology

$0.66

Up+$0.01 (+1.83%)

Updated Nov 5, 2026, 3:05 AM

SID Score

3.1/10

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 Nov 4, 2026

Daily close

View OHLC price history

DARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$0.66	$0.69	$0.63	$0.6619	228.39K
Nov 3, 2026	$0.6533	$0.66	$0.6201	$0.65	138.94K
Nov 2, 2026	$0.739	$0.739	$0.646	$0.655	206.41K
Oct 30, 2026	$0.7026	$0.7026	$0.67	$0.6996	654.01K
Oct 29, 2026	$0.67	$0.6975	$0.6638	$0.6815	46.86K
Oct 28, 2026	$0.6799	$0.68	$0.6632	$0.68	46.14K
Oct 27, 2026	$0.6431	$0.6839	$0.6431	$0.663	52.09K
Oct 26, 2026	$0.6681	$0.675	$0.6401	$0.6438	50.55K
Oct 23, 2026	$0.64	$0.6659	$0.6382	$0.6459	56.54K
Oct 22, 2026	$0.6851	$0.7131	$0.625	$0.6517	327.9K
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