Daré Bioscience, Inc.DARENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.80 | $1.80 | $1.75 | $1.76 | 50,700 |
| 1/30/2026 | $1.92 | $1.92 | $1.76 | $1.81 | 187,010 |
| 1/29/2026 | $1.93 | $1.95 | $1.88 | $1.90 | 64,000 |
| 1/28/2026 | $1.99 | $1.99 | $1.91 | $1.92 | 59,762 |
| 1/27/2026 | $1.90 | $1.99 | $1.89 | $1.97 | 78,311 |
| 1/26/2026 | $1.96 | $1.96 | $1.90 | $1.90 | 36,540 |
| 1/23/2026 | $1.97 | $2.00 | $1.85 | $1.95 | 78,744 |
| 1/22/2026 | $1.96 | $2.02 | $1.92 | $1.97 | 49,248 |
| 1/21/2026 | $1.97 | $1.97 | $1.88 | $1.94 | 100,624 |
| 1/20/2026 | $1.94 | $1.96 | $1.89 | $1.96 | 86,300 |
| 1/16/2026 | $1.96 | $1.99 | $1.93 | $1.93 | 62,105 |
| 1/15/2026 | $2.03 | $2.03 | $1.95 | $1.95 | 45,137 |
| 1/14/2026 | $1.99 | $2.07 | $1.92 | $2.03 | 83,020 |
| 1/13/2026 | $1.96 | $1.96 | $1.90 | $1.93 | 45,057 |
| 1/12/2026 | $2.00 | $2.03 | $1.88 | $1.94 | 59,042 |
| 1/9/2026 | $2.07 | $2.07 | $1.98 | $1.98 | 27,243 |
| 1/8/2026 | $1.97 | $2.07 | $1.97 | $2.07 | 125,198 |
| 1/7/2026 | $1.97 | $2.01 | $1.89 | $1.97 | 95,837 |
| 1/6/2026 | $1.96 | $2.02 | $1.96 | $1.96 | 48,005 |
| 1/5/2026 | $1.98 | $2.03 | $1.95 | $1.99 | 44,649 |
| 1/2/2026 | $1.93 | $2.08 | $1.90 | $1.95 | 73,721 |
| 12/31/2025 | $1.96 | $1.98 | $1.90 | $1.93 | 156,816 |
| 12/30/2025 | $2.00 | $2.04 | $1.95 | $1.96 | 158,300 |
| 12/29/2025 | $2.13 | $2.14 | $1.98 | $2.00 | 251,321 |
| 12/26/2025 | $2.19 | $2.19 | $2.09 | $2.15 | 90,700 |
| 12/24/2025 | $2.15 | $2.18 | $2.10 | $2.17 | 94,034 |
| 12/23/2025 | $2.16 | $2.17 | $2.09 | $2.16 | 119,453 |
| 12/22/2025 | $2.08 | $2.19 | $2.08 | $2.16 | 120,826 |
| 12/19/2025 | $2.28 | $2.36 | $2.05 | $2.09 | 300,500 |
| 12/18/2025 | $2.41 | $2.42 | $2.20 | $2.28 | 351,323 |
| 12/17/2025 | $2.29 | $2.52 | $2.26 | $2.38 | 397,835 |
| 12/16/2025 | $2.28 | $2.30 | $2.16 | $2.26 | 208,212 |
| 12/15/2025 | $2.50 | $2.54 | $2.26 | $2.28 | 491,300 |
| 12/12/2025 | $2.30 | $2.52 | $2.17 | $2.47 | 2.19M |
| 12/11/2025 | $2.05 | $2.21 | $2.02 | $2.09 | 427,831 |
| 12/10/2025 | $2.00 | $2.12 | $1.93 | $1.99 | 605,342 |
| 12/9/2025 | $1.83 | $1.89 | $1.80 | $1.86 | 54,809 |
| 12/8/2025 | $1.79 | $1.84 | $1.79 | $1.84 | 86,149 |
| 12/5/2025 | $1.80 | $1.82 | $1.76 | $1.78 | 37,814 |
| 12/4/2025 | $1.75 | $1.80 | $1.71 | $1.79 | 125,815 |
| 12/3/2025 | $1.75 | $1.78 | $1.70 | $1.75 | 78,505 |
| 12/2/2025 | $1.73 | $1.78 | $1.64 | $1.72 | 124,636 |
| 12/1/2025 | $1.82 | $1.84 | $1.67 | $1.67 | 92,197 |
| 11/28/2025 | $1.84 | $1.86 | $1.79 | $1.84 | 37,200 |
| 11/26/2025 | $1.78 | $1.85 | $1.70 | $1.81 | 64,119 |
| 11/25/2025 | $1.79 | $1.83 | $1.74 | $1.77 | 33,600 |
| 11/24/2025 | $1.73 | $1.82 | $1.72 | $1.79 | 49,200 |
| 11/21/2025 | $1.64 | $1.69 | $1.61 | $1.68 | 87,831 |
| 11/20/2025 | $1.73 | $1.74 | $1.62 | $1.63 | 153,201 |
| 11/19/2025 | $1.78 | $1.84 | $1.65 | $1.71 | 222,800 |
| 11/18/2025 | $1.80 | $1.81 | $1.76 | $1.78 | 59,740 |
| 11/17/2025 | $1.85 | $1.92 | $1.80 | $1.81 | 112,190 |
| 11/14/2025 | $1.94 | $1.97 | $1.80 | $1.86 | 68,135 |
| 11/13/2025 | $2.00 | $2.01 | $1.88 | $1.89 | 162,955 |
| 11/12/2025 | $1.90 | $1.99 | $1.88 | $1.98 | 60,822 |
| 11/11/2025 | $1.81 | $1.94 | $1.81 | $1.94 | 77,500 |
| 11/10/2025 | $1.84 | $1.84 | $1.79 | $1.82 | 65,524 |
| 11/7/2025 | $1.88 | $1.99 | $1.76 | $1.83 | 152,200 |
| 11/6/2025 | $1.86 | $1.91 | $1.80 | $1.81 | 38,000 |
| 11/5/2025 | $1.80 | $1.87 | $1.80 | $1.84 | 80,201 |