Daré Bioscience, Inc. (DARE) Stock Price History

Historical prices from 2014 to 2026

$2.08-0.01 (-0.48%)close Jul 6

Returns

1M: +12.4%
3M: +14.9%
YTD: +6.7%
1Y: -13.3%
3Y: -41.3%
5Y: -35.2%

ATH$1,304.40Mar 2015-99.8%

ATL$1.27Mar 2026pre-split

Avg Vol (50D)436K/ day

52-Week Range$1.27 — $9.19

LowCurrent: $2.08High

Loading 10-year price history...

DARE Historical Performance

1 YearTotal Return

-13.3%

Price: -13.3%

3 YearsTotal Return

-79.8%

CAGR: -41.3%

Price: -79.8%

5 YearsTotal Return

-88.6%

CAGR: -35.2%

Price: -88.6%

YTD

+6.7%

DARE Annual Returns

Year-by-year price performance · 2014–2026

Best+63.4%2020

Worst-76.7%2016

Up years3/13

2014-9.2%

2015-56.4%

2016-76.7%

2017-71.9%

2018-68.5%

2019+11.2%

2020+63.4%

2021+52.7%

2022-60.3%

2023-64.4%

2024-21.0%

2025-40.1%

2026-12.8%

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%

LessMore

DARE Stock Price Trajectory (2014–2026)

As of July 7, 2026, Daré Bioscience, Inc. (DARE) trades at $2.08, representing a -13.3% return over the past year. The stock has delivered a -88.6% total return over five years (-35.2% 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 5% above its 200-day moving average, indicating continued institutional support.

When compared to Healthcare sector peers TPVG (-33.2% 1Y), EVAX (+47.0% 1Y), and CODA (+18.9% 1Y), DARE has underperformed the peer group average. Compare DARE vs TPVG →

DARE Historical Price Data · from 2014

Rows 1–50 of 3,077

Date	Open	High	Low	Close	Volume	Change %
2026-07-06	2.06	2.12	2.06	2.08	53K	-0.48%
2026-07-02	2.14	2.20	2.06	2.09	124K	-0.95%
2026-07-01	2.18	2.21	2.10	2.11	116K	0.00%
2026-06-30	2.08	2.14	2.06	2.11	147K	+0.48%
2026-06-29	2.06	2.13	2.01	2.10	24K	+0.48%
2026-06-26	2.00	2.09	1.99	2.09	0	+4.50%
2026-06-25	2.11	2.13	2.00	2.00	236K	-3.85%
2026-06-24	2.04	2.14	2.00	2.08	191K	+0.48%
2026-06-23	2.02	2.14	2.02	2.07	63K	+0.98%
2026-06-22	2.20	2.21	2.05	2.05	187K	-5.53%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

DARE — Frequently Asked Questions

Quick answers to the most common questions about buying DARE stock.

How has DARE stock performed recently?

DARE declined -13.3% over the past year, below its 5-year annualized CAGR of -35.2%. 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 -13.3% 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.

DARE Stock Price Trajectory (2014–2026)

When compared to Healthcare sector peers TPVG (-33.2% 1Y), EVAX (+47.0% 1Y), and CODA (+18.9% 1Y), DARE has underperformed the peer group average. Compare DARE vs TPVG →

Date

Open

High

Low

Volume

Change %

2026-07-06

2.06

2.12

2.06

2.08

53K

-0.48%

2026-07-02

2.14

2.20

2.06

2.09

124K

-0.95%

2026-07-01

2.18

2.21

2.10

2.11

116K

0.00%

2026-06-30

2.08

2.14

2.06

2.11

147K

+0.48%

2026-06-29

2.06

2.13

2.01

2.10

24K

+0.48%

2026-06-26

2.00

2.09

1.99

2.09

+4.50%

2026-06-25

2.11

2.13

2.00

236K

-3.85%

2026-06-24

2.04

2.14

2.00

2.08

191K

+0.48%

2026-06-23

2.02

2.14

2.02

2.07

63K

+0.98%

2026-06-22

2.20

2.21

2.05

187K

-5.53%

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

-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

164K

-1.60%

2026-06-05

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

2.22

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

2.65

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%

Daré Bioscience, Inc. (DARE) Stock Price History

DARE Historical Performance

DARE Annual Returns

Download Historical Data

DARE Stock Price Trajectory (2014–2026)

DARE Historical Price Data · from 2014

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Daré Bioscience, Inc. (DARE) Stock Price History

DARE Historical Performance

DARE Annual Returns

Download Historical Data

DARE Stock Price Trajectory (2014–2026)

DARE Historical Price Data · from 2014

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison