DARE
DARE BIO (DARE)
NASDAQ
$2.00-$0.15 (-6.78%)
Price as of Jun 03, 2026 6:40 PM EDT
  • $33.4M
    Market Cap
  • -30.74%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -31.19%
    Low Price$2.11
    High Price$3.27
  • 3 Months
    +36.31%
    Low Price$1.30
    High Price$3.27
  • 1 Year
    -30.97%
    Low Price$1.30
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.44
2.73
2.34
2.63
+4.37%
625,294
05/11/2026
2.71
2.85
2.43
2.52
-8.36%
755,610
05/08/2026
2.94
2.94
2.65
2.75
-5.50%
560,141
05/07/2026
3.05
3.07
2.72
2.91
-7.91%
766,877
05/06/2026
3.37
3.40
2.69
3.16
-3.36%
1,578,938
05/05/2026
3.30
3.78
3.13
3.27
+5.14%
2,380,840
05/04/2026
2.65
3.35
2.62
3.11
+32.91%
3,899,740
05/01/2026
2.38
2.47
2.28
2.34
+2.63%
352,264
04/30/2026
2.10
2.31
2.07
2.28
+8.57%
238,082
04/29/2026
2.16
2.19
2.03
2.10
-4.11%
226,093
04/28/2026
2.17
2.26
2.14
2.19
-2.23%
171,158
04/27/2026
2.09
2.26
2.00
2.24
+6.16%
403,682
04/24/2026
2.10
2.17
2.00
2.11
-0.47%
333,390
04/23/2026
2.23
2.24
2.06
2.12
-6.61%
555,750
04/22/2026
2.44
2.50
2.15
2.27
-3.81%
463,537
04/21/2026
2.85
2.95
2.26
2.36
-17.77%
1,249,688
04/20/2026
2.97
2.97
2.65
2.87
-2.71%
1,067,878
04/17/2026
3.27
3.43
2.49
2.95
+8.46%
9,911,768
04/16/2026
1.81
2.78
1.78
2.72
+51.96%
3,226,389
04/15/2026
1.75
1.79
1.72
1.79
+2.29%
43,653
04/14/2026
1.76
1.82
1.75
1.75
-1.69%
34,512
04/13/2026
1.80
1.83
1.75
1.78
-2.73%
10,034
04/10/2026
1.87
1.88
1.80
1.83
-1.08%
88,122
04/09/2026
1.87
1.87
1.81
1.85
0.00%
52,206
04/08/2026
1.78
1.88
1.76
1.85
+4.52%
83,759
04/07/2026
1.81
1.82
1.74
1.77
-2.21%
75,469
04/06/2026
1.78
1.82
1.77
1.81
+4.02%
53,067
04/02/2026
1.85
1.87
1.70
1.74
-8.42%
94,403
04/01/2026
1.81
1.91
1.74
1.90
+4.40%
140,079
03/31/2026
1.74
1.86
1.73
1.82
-0.55%
70,323
03/30/2026
1.59
1.89
1.52
1.83
+18.06%
415,220
03/27/2026
1.55
1.60
1.49
1.55
+2.65%
266,782
03/26/2026
1.42
1.61
1.38
1.51
+7.86%
211,664
03/26/2026
-$0.02 Earnings
03/25/2026
1.37
1.42
1.37
1.40
+2.94%
44,588
03/24/2026
1.38
1.39
1.36
1.36
-0.73%
26,951
03/23/2026
1.37
1.39
1.32
1.37
+0.74%
76,684
03/20/2026
1.32
1.36
1.27
1.36
+4.62%
204,820
03/19/2026
1.40
1.41
1.27
1.30
-7.14%
127,240
03/18/2026
1.46
1.47
1.39
1.40
-3.45%
47,273
03/17/2026
1.46
1.48
1.44
1.45
-1.36%
39,884
03/16/2026
1.47
1.48
1.42
1.47
+2.08%
78,653
03/13/2026
1.50
1.51
1.42
1.44
-2.70%
72,689
03/12/2026
1.53
1.53
1.47
1.48
-1.33%
28,681
03/11/2026
1.51
1.54
1.49
1.50
+0.67%
38,162
03/10/2026
1.54
1.55
1.49
1.49
-2.61%
32,862
03/09/2026
1.55
1.55
1.50
1.53
0.00%
73,297
03/06/2026
1.58
1.58
1.52
1.53
-2.55%
57,324
03/05/2026
1.61
1.61
1.56
1.57
+0.64%
47,194
03/04/2026
1.57
1.59
1.56
1.56
-0.32%
47,108
03/03/2026
1.61
1.61
1.56
1.57
-2.80%
77,236
03/02/2026
1.67
1.68
1.58
1.61
-5.29%
120,574
02/27/2026
1.69
1.70
1.65
1.70
+1.80%
74,188
02/26/2026
1.68
1.74
1.66
1.67
-2.91%
47,135
02/25/2026
1.66
1.73
1.65
1.72
+3.61%
123,963
02/24/2026
1.66
1.71
1.64
1.66
0.00%
113,702
02/23/2026
1.68
1.71
1.64
1.66
+0.61%
269,205
02/20/2026
1.67
1.68
1.65
1.65
-1.20%
31,663
02/19/2026
1.65
1.68
1.64
1.67
+1.21%
68,736
02/18/2026
1.68
1.69
1.65
1.65
-1.20%
33,552
02/17/2026
1.68
1.72
1.67
1.67
-1.76%
53,979
02/13/2026
1.72
1.75
1.69
1.70
0.00%
30,716
02/12/2026
1.73
1.73
1.70
1.70
-1.16%
40,991
02/11/2026
1.76
1.77
1.69
1.72
+1.78%
40,108
02/10/2026
1.71
1.74
1.68
1.69
-1.17%
68,180
02/09/2026
1.71
1.73
1.69
1.71
+1.18%
28,172
02/06/2026
1.73
1.75
1.69
1.69
+0.60%
64,846
02/05/2026
1.75
1.77
1.67
1.68
-5.08%
133,884
02/04/2026
1.75
1.79
1.68
1.77
+0.57%
164,524
02/03/2026
1.77
1.80
1.72
1.76
0.00%
45,891
02/02/2026
1.80
1.80
1.75
1.76
-2.76%
50,690
01/30/2026
1.92
1.92
1.76
1.81
-4.74%
187,010
01/29/2026
1.93
1.95
1.88
1.90
-1.04%
63,970
01/28/2026
1.99
1.99
1.91
1.92
-2.54%
59,762
01/27/2026
1.90
1.99
1.89
1.97
+3.68%
78,311
01/26/2026
1.96
1.96
1.90
1.90
-2.56%
36,540
01/23/2026
1.97
2.00
1.85
1.95
-1.02%
78,744
01/22/2026
1.96
2.02
1.92
1.97
+1.55%
49,248
01/21/2026
1.97
1.97
1.88
1.94
-1.02%
100,624
01/20/2026
1.94
1.96
1.89
1.96
+1.55%
86,277
01/16/2026
1.96
1.99
1.93
1.93
-1.03%
62,105
01/15/2026
2.03
2.03
1.95
1.95
-3.94%
45,137
01/14/2026
1.99
2.07
1.92
2.03
+5.18%
83,020
01/13/2026
1.96
1.96
1.90
1.93
-0.52%
45,057
01/12/2026
2.00
2.03
1.88
1.94
-2.02%
59,042