NASDAQ · DARE

Daré Bioscience, Inc.

Healthcare · Biotechnology

$0.73

Up+$0.03 (+4.60%)

Updated Sep 17, 2026, 8:03 PM

SID Score

3.1/10

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 16, 2026	$0.732	$0.7593	$0.724	$0.7255	135.5K
Sep 15, 2026	$0.7413	$0.7713	$0.72	$0.7301	109.23K
Sep 14, 2026	$0.7064	$0.75	$0.691	$0.7363	426.37K
Sep 11, 2026	$0.717	$0.7233	$0.705	$0.706	93.72K
Sep 10, 2026	$0.70	$0.7247	$0.70	$0.7051	103.44K
Sep 9, 2026	$0.729	$0.7299	$0.691	$0.7166	175.32K
Sep 8, 2026	$0.7299	$0.737	$0.701	$0.713	191.71K
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