 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/02/2025 |
$1.73 |
$1.79 |
$1.64 |
$1.72 |
124.60K | | 12/03/2025 |
$1.75 |
$1.78 |
$1.70 |
$1.75 |
78.50K | | 12/04/2025 |
$1.75 |
$1.80 |
$1.71 |
$1.79 |
125.80K | | 12/05/2025 |
$1.80 |
$1.82 |
$1.76 |
$1.78 |
37.70K | | 12/08/2025 |
$1.79 |
$1.84 |
$1.79 |
$1.84 |
81.10K |
|
|
| 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 Bioscience (DARE) has the following price history information. Looking back at DARE historical stock prices for the last five trading days, on December 02, 2025, DARE opened at $1.73, traded as high as $1.79 and as low as $1.64, and closed at $1.72. Trading volume was a total of 124.60K shares. On December 03, 2025, DARE opened at $1.75, traded as high as $1.78 and as low as $1.70, and closed at $1.75. Trading volume was a total of 78.50K shares. On December 04, 2025, DARE opened at $1.75, traded as high as $1.80 and as low as $1.71, and closed at $1.79. Trading volume was a total of 125.80K shares. On December 05, 2025, DARE opened at $1.80, traded as high as $1.82 and as low as $1.76, and closed at $1.78. Trading volume was a total of 37.70K shares. On December 08, 2025, DARE opened at $1.79, traded as high as $1.84 and as low as $1.79, and closed at $1.84. Trading volume was a total of 81.10K shares.
DARE Historical Stock Prices By Date:
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: |
12/09/2015 |
|
| End date: |
12/08/2025 |
|
| Start price/share: |
$37.02 |
|
| End price/share: |
$1.84 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
-95.03% |
|
| Average Annual Total Return: |
-25.92% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$496.93 |
|
| Years: |
10.01 |
|
|
|
| Date |
Close |
| 12/02/2025 | $1.72 | | 12/03/2025 | $1.75 | | 12/04/2025 | $1.79 | | 12/05/2025 | $1.78 | | 12/08/2025 | $1.84 |
|
|
Free DARE Email Alerts:
