Daré Bioscience, Inc. (DARE) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +2.8%
- 3M
- +55.0%
- YTD
- +11.3%
- 1Y
- -25.7%
- 3Y
- -42.8%
- 5Y
- -32.7%
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
- -12.8%
DARE Stock Price Trajectory (2014–2026)
As of June 22, 2026, Daré Bioscience, Inc. (DARE) trades at $2.17, representing a -25.7% return over the past year. The stock has delivered a -86.2% total return over five years (-32.7% 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 -99.8%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TPVG (-25.7% 1Y), EVAX (+46.1% 1Y), and CODA (+36.6% 1Y), DARE has underperformed the peer group average. Compare DARE vs TPVG →
DARE Historical Price Data · from 2014
Rows 1–50 of 3,067| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 2.06 | 2.17 | 2.05 | 2.17 | 145K | +4.33% |
| 2026-06-17 | 2.08 | 2.15 | 2.05 | 2.08 | 129K | -1.42% |
| 2026-06-16 | 2.02 | 2.15 | 1.98 | 2.11 | 365K | +5.24% |
| 2026-06-15 | 2.07 | 2.09 | 1.97 | 2.00 | 7K | -0.74% |
| 2026-06-12 | 2.03 | 2.10 | 1.98 | 2.02 | 89K | -0.49% |
| 2026-06-11 | 2.00 | 2.06 | 1.95 | 2.03 | 123K | +1.50% |
| 2026-06-10 | 1.89 | 2.06 | 1.89 | 2.00 | 158K | +4.17% |
| 2026-06-09 | 1.88 | 1.97 | 1.85 | 1.92 | 114K | +3.78% |
| 2026-06-08 | 1.94 | 1.97 | 1.85 | 1.85 | 164K | -1.60% |
| 2026-06-05 | 2.19 | 2.19 | 1.86 | 1.88 | 451K | -13.76% |
| 2026-06-04 | 2.01 | 2.22 | 2.01 | 2.18 | 167K | +6.34% |
| 2026-06-03 | 2.12 | 2.24 | 2.03 | 2.05 | 206K | -4.21% |
| 2026-06-02 | 2.20 | 2.22 | 2.13 | 2.14 | 88K | -2.28% |
| 2026-06-01 | 2.22 | 2.24 | 2.12 | 2.19 | 175K | -1.79% |
| 2026-05-29 | 2.30 | 2.30 | 2.22 | 2.23 | 170K | -2.19% |
| 2026-05-28 | 2.28 | 2.31 | 2.23 | 2.28 | 289K | -2.15% |
| 2026-05-27 | 2.36 | 2.50 | 2.29 | 2.33 | 226K | -0.43% |
| 2026-05-26 | 2.35 | 2.40 | 2.30 | 2.34 | 230K | -1.27% |
| 2026-05-22 | 2.44 | 2.50 | 2.30 | 2.37 | 435K | -1.66% |
| 2026-05-21 | 2.34 | 2.41 | 2.30 | 2.41 | 186K | +3.43% |
| 2026-05-20 | 2.27 | 2.48 | 2.25 | 2.33 | 297K | +3.56% |
| 2026-05-19 | 2.06 | 2.33 | 1.94 | 2.25 | 552K | +6.64% |
| 2026-05-18 | 2.10 | 2.23 | 2.09 | 2.11 | 468K | -2.76% |
| 2026-05-15 | 2.20 | 2.33 | 2.05 | 2.17 | 1.21M | -24.13% |
| 2026-05-14 | 2.86 | 3.10 | 2.68 | 2.86 | 1.06M | +0.70% |
| 2026-05-13 | 2.63 | 2.84 | 2.52 | 2.84 | 503K | +7.98% |
| 2026-05-12 | 2.43 | 2.73 | 2.35 | 2.63 | 604K | +4.37% |
| 2026-05-11 | 2.71 | 2.85 | 2.43 | 2.52 | 746K | -8.36% |
| 2026-05-08 | 2.94 | 2.94 | 2.65 | 2.75 | 554K | -5.50% |
| 2026-05-07 | 2.96 | 3.07 | 2.72 | 2.91 | 734K | -7.91% |
| 2026-05-06 | 3.38 | 3.40 | 2.69 | 3.16 | 1.56M | -3.36% |
| 2026-05-05 | 3.30 | 3.78 | 3.14 | 3.27 | 2.36M | +5.14% |
| 2026-05-04 | 2.65 | 3.35 | 2.62 | 3.11 | 3.83M | +32.91% |
| 2026-05-01 | 2.38 | 2.47 | 2.28 | 2.34 | 343K | +2.63% |
| 2026-04-30 | 2.10 | 2.31 | 2.07 | 2.28 | 236K | +8.57% |
| 2026-04-29 | 2.13 | 2.14 | 2.03 | 2.10 | 215K | -4.11% |
| 2026-04-28 | 2.20 | 2.25 | 2.14 | 2.19 | 164K | -2.23% |
| 2026-04-27 | 2.08 | 2.26 | 2.00 | 2.24 | 401K | +6.16% |
| 2026-04-24 | 2.10 | 2.16 | 2.00 | 2.11 | 330K | -0.47% |
| 2026-04-23 | 2.21 | 2.24 | 2.06 | 2.12 | 555K | -6.61% |
| 2026-04-22 | 2.44 | 2.50 | 2.15 | 2.27 | 459K | -3.81% |
| 2026-04-21 | 2.85 | 2.95 | 2.34 | 2.36 | 1.24M | -17.77% |
| 2026-04-20 | 2.95 | 2.97 | 2.65 | 2.87 | 1.05M | -2.71% |
| 2026-04-17 | 3.26 | 3.43 | 2.49 | 2.95 | 9.87M | +8.46% |
| 2026-04-16 | 1.81 | 2.77 | 1.78 | 2.72 | 2.85M | +51.96% |
| 2026-04-15 | 1.75 | 1.80 | 1.72 | 1.79 | 44K | +2.29% |
| 2026-04-14 | 1.76 | 1.82 | 1.75 | 1.75 | 35K | -1.69% |
| 2026-04-13 | 1.81 | 1.83 | 1.75 | 1.78 | 9K | -2.73% |
| 2026-04-10 | 1.85 | 1.87 | 1.80 | 1.83 | 88K | -1.08% |
| 2026-04-09 | 1.83 | 1.87 | 1.82 | 1.85 | 51K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -25.7% over the past year, below its 5-year annualized CAGR of -32.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is DARE's all-time high price?
Daré Bioscience, Inc. reached $1304.40 on 2015-03-19. The 52-week high is $9.19. Current 1-year return of -25.7% 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.