stockNASDAQ: DARE • 6 Months Updates
Dare Bioscience Inc. (DARE) 6 Months
Showing Closing Date Range from Apr 30 to Oct 27, 2026.
Investor Relations:darebioscience.com
Price & Performance Trajectory
Dare Bioscience Inc.NASDAQ: DARE
Latest Close
$0.66
6 Months Updates Trajectory
Showing Closing Date Range from Apr 30 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDARE session performance
✓ Latest Close USD
$0.66
Latest session close
$-1.62vs period start
Period Return % % GAIN
-70.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.78 / $0.63
Period range envelope
$3.15channel spread
Total Volume SHARES
56.36M
Period turnover
Avg: 458.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $0.66 | +2.98% | $0.68 | $0.64 | 51.6K |
| Oct 26, 2026 | $0.64 | -0.23% | $0.68 | $0.64 | 50.5K |
| Oct 23, 2026 | $0.65 | -0.89% | $0.67 | $0.64 | 56.3K |
| Oct 22, 2026 | $0.65 | -4.20% | $0.69 | $0.63 | 327.9K |
| Oct 21, 2026 | $0.69 | -0.15% | $0.71 | $0.67 | 24.2K |
| Oct 20, 2026 | $0.69 | -2.41% | $0.73 | $0.67 | 217.7K |
| Oct 19, 2026 | $0.71 | -2.57% | $0.74 | $0.68 | 252.0K |
| Oct 16, 2026 | $0.72 | -2.08% | $0.74 | $0.71 | 77.2K |
| Oct 15, 2026 | $0.74 | +1.51% | $0.75 | $0.72 | 96.9K |
| Oct 14, 2026 | $0.73 | -2.50% | $0.74 | $0.72 | 60.9K |
| Oct 13, 2026 | $0.75 | -2.86% | $0.79 | $0.73 | 115.9K |
| Oct 12, 2026 | $0.75 | -3.01% | $0.79 | $0.74 | 78.6K |
| Oct 09, 2026 | $0.77 | +0.16% | $0.79 | $0.76 | 69.0K |
| Oct 08, 2026 | $0.77 | -2.25% | $0.80 | $0.76 | 165.7K |
| Oct 07, 2026 | $0.79 | -5.17% | $0.82 | $0.79 | 113.1K |
Page 1 of 9