Daré Bioscience, Inc. (DARE) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
DARE Historical Performance
Short-Term Returns
DARE Stock Price Trajectory (2014–2026)
As of May 8, 2026, Daré Bioscience, Inc. (DARE) trades at $2.91, representing a +0.7% return over the past year. The stock has delivered a -82.4% total return over five years (-29.4% 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 47% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TPVG (+2.0% 1Y), EVAX (+175.0% 1Y), and CODA (+78.9% 1Y), DARE has underperformed the peer group average. Compare DARE vs TPVG →
DARE Historical Price Data (2025–2026)
Showing 30 of 3,038 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 1.78 | 1.87 | 1.76 | 1.85 | 84K | +4.52% |
| 2026-04-07 | 1.81 | 1.82 | 1.74 | 1.77 | 75K | -2.21% |
| 2026-04-06 | 1.79 | 1.82 | 1.77 | 1.81 | 53K | +4.02% |
| 2026-04-02 | 1.85 | 1.86 | 1.70 | 1.74 | 91K | -8.42% |
| 2026-04-01 | 1.81 | 1.91 | 1.74 | 1.90 | 140K | +4.40% |
| 2026-03-31 | 1.74 | 1.86 | 1.73 | 1.82 | 70K | -0.55% |
| 2026-03-30 | 1.58 | 1.88 | 1.52 | 1.83 | 412K | +18.06% |
| 2026-03-27 | 1.50 | 1.60 | 1.49 | 1.55 | 263K | +2.65% |
| 2026-03-26 | 1.42 | 1.60 | 1.38 | 1.51 | 195K | +7.86% |
See DARE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DARE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DARE vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonDARE — Frequently Asked Questions
Quick answers to the most common questions about buying DARE stock.
How has DARE stock performed recently?
DARE returned +0.7% over the past year, beating its 5-year annualized CAGR of -29.4%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +0.7% places the stock closer to 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.