>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding DARE »    DARE Split History »
Home Free Dividend Report Stock Splits Calendar DARE Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
DARE Historical Price Range
Date Open High Low Close Volume
10/09/2026 $0.79 $0.79 $0.76 $0.77 69.60K
10/12/2026 $0.77 $0.79 $0.74 $0.75 81.60K
10/13/2026 $0.79 $0.79 $0.73 $0.75 116.10K
10/14/2026 $0.74 $0.74 $0.72 $0.73 61.00K
10/15/2026 $0.73 $0.75 $0.72 $0.74 96.90K
About Dare Bioscience
Dare Bioscience, Inc. is a biopharmaceutical company committed to advancing products for women's health. XACIATO, the Co.'s U.S. Food and Drug Administration (FDA)-approved product, vaginal gel 2%, a lincosamide antibacterial indicated for the treatment of bacterial vaginosis in female patients 12 years of age and older, which is under a global license agreement with Organon. Its clinical-stage programs include Ovaprene; Sildenafil Cream, 3.6%; DARE-HRT1; DARE-VVA1; DARE-CIN; DARE-PDM1; DARE-204 and DARE-214, and DARE-FRT1 and DARE-PTB1. Its pre-clinical stage programs include DARE-LARC1, DARE-LBT, DARE-GML, DARE-RH1 and DARE-PTB2.
DARE historical stock prices picture
Dare Bioscience (DARE) has the following price history information. Looking back at DARE historical stock prices for the last five trading days, on October 09, 2026, DARE opened at $0.79, traded as high as $0.79 and as low as $0.76, and closed at $0.77. Trading volume was a total of 69.60K shares. On October 12, 2026, DARE opened at $0.77, traded as high as $0.79 and as low as $0.74, and closed at $0.75. Trading volume was a total of 81.60K shares. On October 13, 2026, DARE opened at $0.79, traded as high as $0.79 and as low as $0.73, and closed at $0.75. Trading volume was a total of 116.10K shares. On October 14, 2026, DARE opened at $0.74, traded as high as $0.74 and as low as $0.72, and closed at $0.73. Trading volume was a total of 61.00K shares. On October 15, 2026, DARE opened at $0.73, traded as high as $0.75 and as low as $0.72, and closed at $0.74. Trading volume was a total of 96.90K shares.

DARE Historical Stock Prices By Date:

DARE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dare Bioscience shares, starting with a $10,000 purchase of DARE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $8.17
End price/share: $0.74
Dividends collected/share: $0.00
Total return: -90.94%
Average Annual Total Return: -21.35%
Starting investment: $10,000.00
Ending investment: $906.30
Years: 10.00
DARE Historical Closing Prices
Date Close
10/09/2026$0.77
10/12/2026$0.75
10/13/2026$0.75
10/14/2026$0.73
10/15/2026$0.74
Healthcare Historical Prices
DARE is categorized under the Healthcare sector; below are some other companies in the same sector:

DCPH Historical Stock Prices
DCTH Historical Stock Prices
DEPO Historical Stock Prices
DERM Historical Stock Prices
DFFN Historical Stock Prices
DGX Historical Stock Prices
DHR Historical Stock Prices
DHRM Historical Stock Prices
DMA Historical Stock Prices
DMPI Historical Stock Prices

Also explore: DARE shares outstanding history

Email EnvelopeFree DARE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DARE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.