DARE
DARE BIO (DARE)
NASDAQ
$0.82-$0.03 (-3.53%)
Price as of Oct 02, 2026 5:22 PM EDT
  • $16.7M
    Market Cap
  • -60.42%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +10.49%
    Low Price$0.71
    High Price$0.85
  • 3 Months
    -59.67%
    Low Price$0.71
    High Price$2.09
  • 1 Year
    -60.42%
    Low Price$0.71
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.86
0.87
0.83
0.85
-0.27%
135,127
09/30/2026
0.80
0.88
0.77
0.85
+4.70%
278,067
09/29/2026
0.79
0.87
0.74
0.82
+8.67%
644,390
09/28/2026
0.79
0.82
0.70
0.75
-3.29%
698,465
09/25/2026
0.77
0.79
0.75
0.78
+4.73%
119,244
09/24/2026
0.80
0.85
0.71
0.74
-8.29%
469,509
09/23/2026
0.85
0.87
0.80
0.81
-5.01%
100,038
09/22/2026
0.81
0.88
0.81
0.85
+4.94%
245,720
09/21/2026
0.82
0.84
0.80
0.81
+3.28%
279,933
09/18/2026
0.79
0.81
0.77
0.78
+4.88%
229,162
09/17/2026
0.74
0.78
0.74
0.75
+3.07%
153,927
09/16/2026
0.73
0.76
0.72
0.73
-0.63%
135,502
09/15/2026
0.74
0.77
0.72
0.73
-0.84%
109,230
09/14/2026
0.71
0.75
0.69
0.74
+4.29%
426,167
09/11/2026
0.72
0.72
0.71
0.71
+0.13%
93,715
09/10/2026
0.70
0.72
0.70
0.71
-1.60%
103,438
09/09/2026
0.73
0.73
0.69
0.72
+0.50%
175,316
09/08/2026
0.73
0.74
0.70
0.71
-1.11%
191,654
09/04/2026
0.70
0.76
0.70
0.72
+1.11%
437,483
09/03/2026
0.75
0.78
0.69
0.71
-3.64%
450,295
09/02/2026
0.78
0.80
0.74
0.74
-3.92%
249,083
09/01/2026
0.74
0.80
0.73
0.77
+1.21%
461,858
08/31/2026
0.76
0.82
0.73
0.76
+3.54%
640,456
08/28/2026
0.76
0.76
0.72
0.74
-0.50%
356,184
08/27/2026
0.75
0.78
0.73
0.74
-1.59%
428,621
08/26/2026
0.83
0.85
0.74
0.75
-8.54%
954,735
08/25/2026
0.82
0.85
0.80
0.82
+2.40%
618,671
08/24/2026
0.82
0.84
0.80
0.80
-2.24%
434,896
08/21/2026
0.80
0.85
0.80
0.82
+1.32%
347,651
08/20/2026
0.82
0.86
0.78
0.81
-1.84%
502,721
08/19/2026
0.77
0.85
0.76
0.82
+7.32%
711,640
08/18/2026
0.83
0.83
0.75
0.77
-5.18%
1,138,147
08/17/2026
0.93
0.93
0.81
0.81
-12.88%
1,949,981
08/14/2026
1.55
1.61
0.77
0.93
-32.12%
8,087,945
08/13/2026
1.43
1.46
1.31
1.37
-4.86%
6,346,973
08/13/2026
-$0.20 Earnings
08/12/2026
1.45
1.47
1.42
1.44
0.00%
95,044
08/11/2026
1.38
1.46
1.38
1.44
+5.88%
141,983
08/10/2026
1.40
1.41
1.35
1.36
-2.86%
47,365
08/07/2026
1.36
1.42
1.36
1.40
+5.26%
91,804
08/06/2026
1.31
1.38
1.31
1.33
-0.75%
90,244
08/05/2026
1.32
1.38
1.30
1.34
0.00%
57,278
08/04/2026
1.29
1.38
1.29
1.34
+4.69%
133,841
08/03/2026
1.23
1.34
1.23
1.28
+4.92%
126,434
07/31/2026
1.24
1.27
1.21
1.22
-1.61%
73,274
07/30/2026
1.18
1.24
1.13
1.24
+6.90%
144,838
07/29/2026
1.24
1.24
1.16
1.16
-2.11%
83,691
07/28/2026
1.31
1.31
1.18
1.19
-10.23%
169,469
07/27/2026
1.28
1.35
1.28
1.32
+3.13%
168,062
07/24/2026
1.28
1.34
1.23
1.28
+1.59%
197,232
07/23/2026
1.22
1.27
1.16
1.26
+3.28%
169,607
07/22/2026
1.26
1.29
1.19
1.22
-2.40%
267,541
07/21/2026
1.36
1.36
1.23
1.25
-6.72%
422,493
07/20/2026
1.94
1.94
1.33
1.34
-31.63%
1,118,452
07/17/2026
1.95
1.98
1.90
1.96
+1.03%
100,932
07/16/2026
2.07
2.07
1.91
1.94
-6.28%
198,230
07/15/2026
2.11
2.12
2.04
2.07
0.00%
92,519
07/14/2026
2.11
2.13
2.07
2.07
-0.96%
56,125
07/13/2026
2.00
2.14
2.00
2.09
+3.47%
158,516
07/10/2026
2.06
2.07
2.01
2.02
-2.42%
49,125
07/09/2026
2.03
2.09
2.00
2.07
+1.97%
121,399
07/08/2026
2.04
2.05
1.99
2.03
-0.98%
99,578
07/07/2026
2.07
2.10
2.01
2.05
-1.44%
138,492
07/06/2026
2.06
2.12
2.06
2.08
-0.48%
53,563
07/02/2026
2.13
2.20
2.06
2.09
-0.95%
124,077
07/01/2026
2.09
2.21
2.09
2.11
0.00%
116,289
06/30/2026
2.08
2.15
2.04
2.11
+0.48%
148,865
06/29/2026
2.06
2.12
2.00
2.10
+0.48%
117,205
06/26/2026
2.00
2.10
1.98
2.09
+4.50%
109,859
06/25/2026
2.10
2.19
2.00
2.00
-3.85%
237,358
06/24/2026
2.04
2.14
2.00
2.08
+0.48%
192,034
06/23/2026
2.02
2.14
2.02
2.07
+0.98%
66,127
06/22/2026
2.20
2.21
2.05
2.05
-5.53%
188,768
06/18/2026
2.08
2.17
2.05
2.17
+4.33%
174,964
06/17/2026
2.08
2.15
2.05
2.08
-1.42%
133,271
06/16/2026
2.01
2.15
1.98
2.11
+6.57%
365,394
06/15/2026
2.01
2.10
1.97
1.98
-1.98%
221,851
06/12/2026
2.03
2.10
1.98
2.02
-0.49%
95,739
06/11/2026
2.00
2.06
1.95
2.03
+1.50%
132,379
06/10/2026
1.89
2.06
1.89
2.00
+4.17%
157,947
06/09/2026
1.88
1.97
1.85
1.92
+3.78%
117,924
06/08/2026
1.94
1.97
1.85
1.85
-1.60%
171,645
06/05/2026
2.19
2.19
1.86
1.88
-13.76%
450,961
06/04/2026
2.01
2.22
2.01
2.18
+6.34%
170,810
06/03/2026
2.12
2.24
2.02
2.05
-4.21%
223,927
06/02/2026
2.19
2.22
2.13
2.14
-2.28%
89,037
06/01/2026
2.22
2.24
2.12
2.19
-1.79%
177,432
05/29/2026
2.30
2.32
2.20
2.23
-2.19%
170,568
05/28/2026
2.28
2.32
2.23
2.28
-2.15%
292,820
05/27/2026
2.36
2.50
2.29
2.33
-0.43%
255,948
05/26/2026
2.34
2.40
2.30
2.34
-1.27%
233,753
05/22/2026
2.44
2.50
2.30
2.37
-1.66%
435,730
05/21/2026
2.34
2.41
2.30
2.41
+3.43%
186,981
05/20/2026
2.27
2.48
2.25
2.33
+3.56%
309,237
05/19/2026
2.07
2.33
1.94
2.25
+6.64%
554,061
05/18/2026
2.10
2.23
2.09
2.11
-2.76%
482,738
05/15/2026
2.18
2.33
2.05
2.17
-24.13%
1,222,639
05/14/2026
2.88
3.10
2.68
2.86
+0.70%
1,474,162
05/14/2026
-$0.20 Earnings
05/13/2026
2.66
2.84
2.52
2.84
+7.98%
527,897