sec filing
DA
NASDAQ · DARE
Daré Bioscience, Inc.
Healthcare · Biotechnology
$0.66
Up+$0.01 (+1.83%)
Updated Nov 5, 2026, 3:03 AM
SID Score
3.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 19.81M
- P/E ratio
- -1.52
- Dividend yield
- 0.00%
- 52-week range
- $0.62 – $3.78
- Volume
- 228.39K
- Avg. volume
- 140.35K
Price performance · DARE
DARE price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
DARE closed at $0.66 after 21 trading sessions, down 16.22% for the selected period.
- Last close
- $0.66
- Period change
- -16.22%
- Period low
- $0.64
- Period high
- $0.79
Daily close
View OHLC price history
| 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 |
Latest DARE news
The latest Smart Investors Daily articles mentioning DARE.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…