Dare Bioscience, Inc. (DARE) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -22.0%
- 3M
- -51.1%
- YTD
- -66.7%
- 1Y
- -64.1%
- 3Y
- -46.6%
- 5Y
- -49.7%
Loading 10-year price history...
DARE Historical Performance
DARE Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -9.2%
- 2015 annual price return
- -56.4%
- 2016 annual price return
- -76.7%
- 2017 annual price return
- -71.9%
- 2018 annual price return
- -68.5%
- 2019 annual price return
- +11.2%
- 2020 annual price return
- +63.4%
- 2021 annual price return
- +52.7%
- 2022 annual price return
- -60.3%
- 2023 annual price return
- -64.4%
- 2024 annual price return
- -21.0%
- 2025 annual price return
- -40.1%
- 2026 annual price return
- -60.3%
DARE Stock Price Trajectory (2014–2026)
As of November 8, 2026, Dare Bioscience, Inc. (DARE) trades at $0.64, representing a -64.1% return over the past year. The stock has delivered a -96.8% total return over five years (-49.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,304.40 on March 19, 2015. From this peak, DARE has corrected -100.0%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TPVG (-23.7% 1Y), EVAX (-52.1% 1Y), and CODA (-5.7% 1Y), DARE has underperformed the peer group average. Compare DARE vs TPVG →
DARE Historical Price Data · from 2014
Rows 1–50 of 3,164| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.63 | 0.65 | 0.62 | 0.64 | 53K | +2.40% |
| 2026-11-05 | 0.67 | 0.68 | 0.61 | 0.62 | 147K | -5.73% |
| 2026-11-04 | 0.66 | 0.69 | 0.63 | 0.66 | 228K | +1.83% |
| 2026-11-03 | 0.65 | 0.66 | 0.62 | 0.65 | 139K | -0.76% |
| 2026-11-02 | 0.74 | 0.74 | 0.65 | 0.66 | 206K | -6.38% |
| 2026-10-30 | 0.70 | 0.70 | 0.67 | 0.70 | 654K | +2.66% |
| 2026-10-29 | 0.67 | 0.70 | 0.66 | 0.68 | 47K | +0.22% |
| 2026-10-28 | 0.68 | 0.68 | 0.66 | 0.68 | 46K | +2.56% |
| 2026-10-27 | 0.64 | 0.68 | 0.64 | 0.66 | 52K | +2.98% |
| 2026-10-26 | 0.67 | 0.68 | 0.64 | 0.64 | 51K | -0.33% |
| 2026-10-23 | 0.64 | 0.67 | 0.64 | 0.65 | 57K | -0.89% |
| 2026-10-22 | 0.69 | 0.71 | 0.63 | 0.65 | 328K | -5.28% |
| 2026-10-21 | 0.68 | 0.71 | 0.67 | 0.69 | 25K | -0.15% |
| 2026-10-20 | 0.72 | 0.73 | 0.67 | 0.69 | 218K | -2.41% |
| 2026-10-19 | 0.73 | 0.74 | 0.68 | 0.71 | 252K | -2.57% |
| 2026-10-16 | 0.74 | 0.74 | 0.71 | 0.72 | 77K | -2.08% |
| 2026-10-15 | 0.73 | 0.75 | 0.72 | 0.74 | 97K | +1.51% |
| 2026-10-14 | 0.74 | 0.74 | 0.72 | 0.73 | 61K | -2.50% |
| 2026-10-13 | 0.79 | 0.79 | 0.73 | 0.75 | 116K | -0.32% |
| 2026-10-12 | 0.77 | 0.79 | 0.74 | 0.75 | 82K | -3.01% |
| 2026-10-09 | 0.79 | 0.79 | 0.76 | 0.77 | 70K | +0.16% |
| 2026-10-08 | 0.79 | 0.80 | 0.76 | 0.77 | 171K | -2.25% |
| 2026-10-07 | 0.81 | 0.82 | 0.79 | 0.79 | 113K | -5.17% |
| 2026-10-06 | 0.83 | 0.88 | 0.83 | 0.83 | 89K | -1.19% |
| 2026-10-05 | 0.83 | 0.87 | 0.83 | 0.84 | 157K | +0.04% |
| 2026-10-02 | 0.87 | 0.88 | 0.82 | 0.84 | 148K | -0.96% |
| 2026-10-01 | 0.86 | 0.87 | 0.83 | 0.85 | 135K | -0.27% |
| 2026-09-30 | 0.80 | 0.88 | 0.77 | 0.85 | 278K | +4.70% |
| 2026-09-29 | 0.79 | 0.87 | 0.74 | 0.81 | 644K | +8.67% |
| 2026-09-28 | 0.79 | 0.82 | 0.70 | 0.75 | 698K | -3.29% |
| 2026-09-25 | 0.77 | 0.79 | 0.75 | 0.78 | 119K | +4.73% |
| 2026-09-24 | 0.80 | 0.85 | 0.71 | 0.74 | 470K | -8.29% |
| 2026-09-23 | 0.85 | 0.87 | 0.80 | 0.81 | 100K | -5.01% |
| 2026-09-22 | 0.81 | 0.88 | 0.81 | 0.85 | 246K | +4.94% |
| 2026-09-21 | 0.82 | 0.84 | 0.80 | 0.81 | 280K | +3.28% |
| 2026-09-18 | 0.79 | 0.81 | 0.77 | 0.78 | 229K | +4.88% |
| 2026-09-17 | 0.74 | 0.78 | 0.74 | 0.75 | 154K | +3.07% |
| 2026-09-16 | 0.73 | 0.76 | 0.72 | 0.73 | 136K | -0.63% |
| 2026-09-15 | 0.74 | 0.77 | 0.72 | 0.73 | 109K | -0.84% |
| 2026-09-14 | 0.71 | 0.75 | 0.69 | 0.74 | 426K | +4.29% |
| 2026-09-11 | 0.72 | 0.72 | 0.70 | 0.71 | 94K | +0.13% |
| 2026-09-10 | 0.70 | 0.72 | 0.70 | 0.71 | 103K | -1.60% |
| 2026-09-09 | 0.73 | 0.73 | 0.69 | 0.72 | 175K | +0.50% |
| 2026-09-08 | 0.73 | 0.74 | 0.70 | 0.71 | 192K | -1.11% |
| 2026-09-04 | 0.70 | 0.76 | 0.70 | 0.72 | 438K | +1.11% |
| 2026-09-03 | 0.75 | 0.78 | 0.69 | 0.71 | 450K | -3.64% |
| 2026-09-02 | 0.78 | 0.80 | 0.74 | 0.74 | 249K | -3.92% |
| 2026-09-01 | 0.74 | 0.80 | 0.73 | 0.77 | 463K | +1.21% |
| 2026-08-31 | 0.76 | 0.82 | 0.73 | 0.76 | 640K | +3.54% |
| 2026-08-28 | 0.76 | 0.76 | 0.72 | 0.73 | 356K | -0.50% |
DARE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DARE — Frequently Asked Questions
Quick answers to the most common questions about buying DARE stock.
How has DARE stock performed recently?
DARE declined -64.1% over the past year, below its 5-year annualized CAGR of -49.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DARE's all-time high price?
Dare Bioscience, Inc. reached $1304.40 on 2015-03-19. The 52-week high is $3.78. Current 1-year return of -64.1% places the stock further from historical peaks.
Where can I download DARE historical price data?
This page provides DARE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.