stockNASDAQ: DARE • 28 Days Updates
Dare Bioscience Inc. (DARE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:darebioscience.com
Price & Performance Trajectory
Dare Bioscience Inc.NASDAQ: DARE
Latest Close
$0.79
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDARE session performance
✓ Latest Close USD
$0.79
Latest session close
+$0.09vs period start
Period Return % % GAIN
+12.06%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.88 / $0.69
Period range envelope
$0.19channel spread
Total Volume SHARES
4.31M
Period turnover
Avg: 239.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $0.79 | -5.17% | $0.82 | $0.79 | 113.1K |
| Oct 06, 2026 | $0.83 | -1.19% | $0.88 | $0.83 | 88.3K |
| Oct 05, 2026 | $0.84 | +0.04% | $0.87 | $0.83 | 156.5K |
| Oct 02, 2026 | $0.84 | -0.96% | $0.88 | $0.82 | 146.6K |
| Sep 29, 2026 | $0.82 | +8.67% | $0.87 | $0.74 | 644.4K |
| Sep 28, 2026 | $0.75 | -3.35% | $0.82 | $0.70 | 697.3K |
| Sep 25, 2026 | $0.78 | +4.72% | $0.79 | $0.75 | 119.1K |
| Sep 24, 2026 | $0.74 | -8.18% | $0.85 | $0.71 | 469.5K |
| Sep 23, 2026 | $0.81 | -5.06% | $0.87 | $0.80 | 99.7K |
| Sep 22, 2026 | $0.85 | +4.94% | $0.88 | $0.81 | 245.5K |
| Sep 21, 2026 | $0.81 | +3.32% | $0.84 | $0.80 | 279.9K |
| Sep 18, 2026 | $0.78 | +4.81% | $0.81 | $0.77 | 229.2K |
| Sep 17, 2026 | $0.75 | +3.03% | $0.78 | $0.75 | 153.2K |
| Sep 16, 2026 | $0.73 | -0.55% | $0.76 | $0.72 | 135.4K |
| Sep 15, 2026 | $0.73 | -0.86% | $0.77 | $0.72 | 107.2K |
Page 1 of 2