Daré Bioscience, Inc.
DARENASDAQHealthcare● Active
$1.85
$-0.03(-1.60%)
Market Cap$17615082
P/E Ratio—
52W High$9.19
52W Low$1.27
Daré Bioscience, Inc.（DARE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dare · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.12
Dec 8, 2021
-93.9% from here
5-Year Low5Y
$1.27
Mar 20, 2026
+45.7% from low
IPO Priceadj.
$822.00
Apr 10, 2014
-99.8% since IPO
1 Year Ago
$3.13
Jun 9, 2025
-40.9% in 1Y
5 Years Ago
$15.96
Jun 9, 2021
-88.4% in 5Y
10 Years Ago
$276.00
Jun 9, 2016
-99.3% in 10Y
Historical Price Data · DARE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.94 | $1.97 | $1.85 | $1.85 | $1.85 | 172K | -4.64% |
| Jun 5, 2026 | $2.19 | $2.19 | $1.86 | $1.88 | $1.88 | 451K | -14.16% |
| Jun 4, 2026 | $2.01 | $2.22 | $2.01 | $2.18 | $2.18 | 171K | +8.46% |
| Jun 3, 2026 | $2.12 | $2.24 | $2.02 | $2.05 | $2.05 | 224K | -3.30% |
| Jun 2, 2026 | $2.19 | $2.22 | $2.13 | $2.14 | $2.14 | 89K | -2.28% |
| Jun 1, 2026 | $2.22 | $2.24 | $2.12 | $2.19 | $2.19 | 177K | -1.35% |
| May 29, 2026 | $2.30 | $2.32 | $2.20 | $2.23 | $2.23 | 171K | -3.04% |
| May 28, 2026 | $2.28 | $2.32 | $2.23 | $2.28 | $2.28 | 293K | +0.00% |
| May 27, 2026 | $2.36 | $2.50 | $2.29 | $2.33 | $2.33 | 256K | -1.27% |
| May 26, 2026 | $2.34 | $2.40 | $2.30 | $2.34 | $2.34 | 234K | +0.00% |
| May 22, 2026 | $2.44 | $2.50 | $2.30 | $2.37 | $2.37 | 436K | -2.87% |
| May 21, 2026 | $2.34 | $2.41 | $2.30 | $2.41 | $2.41 | 187K | +2.99% |
| May 20, 2026 | $2.27 | $2.48 | $2.25 | $2.33 | $2.33 | 309K | +2.64% |
| May 19, 2026 | $2.07 | $2.33 | $1.94 | $2.25 | $2.25 | 554K | +8.70% |
| May 18, 2026 | $2.10 | $2.23 | $2.09 | $2.11 | $2.11 | 483K | +0.48% |
| May 15, 2026 | $2.18 | $2.33 | $2.05 | $2.17 | $2.17 | 1.2M | -0.46% |
| May 14, 2026 | $2.88 | $3.10 | $2.68 | $2.86 | $2.86 | 1.5M | -0.69% |
| May 13, 2026 | $2.66 | $2.84 | $2.52 | $2.84 | $2.84 | 528K | +6.77% |
| May 12, 2026 | $2.44 | $2.73 | $2.34 | $2.63 | $2.63 | 625K | +7.79% |
| May 11, 2026 | $2.71 | $2.85 | $2.43 | $2.52 | $2.52 | 756K | -7.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DARE
Jan 1 → Dec 31 · 6 years2026-4.1%$1.93 → $1.85
-4.1%
2025-37.7%$3.10 → $1.93
-37.7%
2024-16.1%$3.72 → $3.12
-16.1%
2023-62.8%$9.96 → $3.71
-62.8%
2022-58.1%$23.76 → $9.96
-58.1%
2021+48.1%$16.20 → $24.00
+48.1%
Best Year2021 · +48.1%
Worst Year2023 · -62.8%
Positive Years1 / 6
Avg Annual Return-21.8%
6Y Total Return-88.6%
6Y CAGR~-30.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in DARE?
If you invested $1,000 in DARE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-39.4% / yr
Profit$-993
Based on Jun 9, 2016 · $276.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Daré Bioscience, Inc.（DARE）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DARE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DARE 历史股价FMP 日线复权 OHLCV