Dare Bioscience, Inc. - Common Stock (DARE)

Historical Prices For Dare Bioscience, Inc. - Common Stock (DARE)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	2.39	2.41	2.39	2.40	10,232	2.40
7/02/2025	2.37	2.40	2.37	2.40	12,352	2.40
7/01/2025	2.39	2.43	2.37	2.37	33,983	2.37
6/30/2025	2.39	2.44	2.38	2.39	38,456	2.39
6/27/2025	2.62	2.62	2.35	2.37	101,720	2.37
6/26/2025	2.64	2.65	2.60	2.63	32,887	2.63
6/25/2025	2.70	2.70	2.60	2.64	40,726	2.64
6/24/2025	2.60	2.73	2.60	2.67	32,174	2.67
6/23/2025	2.75	2.79	2.56	2.56	98,324	2.56
6/20/2025	2.95	2.95	2.75	2.82	71,435	2.82
6/18/2025	2.89	2.92	2.88	2.92	56,128	2.92
6/17/2025	2.96	2.96	2.88	2.88	20,707	2.88
6/16/2025	3.06	3.06	2.93	2.97	36,604	2.97
6/13/2025	3.11	3.12	3.03	3.03	6,489	3.03
6/12/2025	3.25	3.25	3.07	3.12	13,662	3.12
6/11/2025	3.19	3.25	3.18	3.25	11,119	3.25
6/10/2025	3.16	3.26	3.12	3.19	20,974	3.19
6/09/2025	3.26	3.27	3.10	3.13	21,473	3.13
6/06/2025	3.28	3.28	3.09	3.20	36,970	3.20
6/05/2025	3.10	3.28	3.07	3.26	83,081	3.26
6/04/2025	3.09	3.10	3.01	3.10	28,114	3.10
6/03/2025	3.06	3.09	3.01	3.09	38,257	3.09
6/02/2025	2.91	3.05	2.84	3.03	24,734	3.03
5/30/2025	2.88	2.97	2.86	2.97	12,456	2.97
5/29/2025	2.87	2.89	2.81	2.88	17,266	2.88
5/28/2025	2.82	2.88	2.80	2.87	18,491	2.87
5/27/2025	2.89	2.90	2.80	2.80	129,999	2.80
5/23/2025	2.90	2.90	2.88	2.90	17,686	2.90
5/22/2025	2.89	2.91	2.88	2.90	12,889	2.90
5/21/2025	2.89	2.91	2.89	2.89	11,379	2.89
5/20/2025	2.91	2.92	2.89	2.89	15,561	2.89
5/19/2025	2.88	2.93	2.88	2.92	5,236	2.92
5/16/2025	2.91	2.92	2.88	2.89	15,116	2.89
5/15/2025	2.88	2.91	2.88	2.88	13,556	2.88
5/14/2025	2.88	2.93	2.88	2.89	17,812	2.89
5/13/2025	2.88	2.92	2.88	2.89	13,431	2.89
5/12/2025	2.89	2.94	2.88	2.88	10,783	2.88
5/09/2025	2.92	2.96	2.89	2.91	5,546	2.91
5/08/2025	2.89	2.93	2.88	2.92	19,265	2.92
5/07/2025	2.89	2.98	2.89	2.89	9,742	2.89
5/06/2025	2.98	3.01	2.89	2.90	14,056	2.90
5/05/2025	2.99	3.04	2.99	3.02	7,781	3.02
5/02/2025	2.94	2.98	2.94	2.98	4,293	2.98
5/01/2025	2.94	3.05	2.92	2.93	4,602	2.93
4/30/2025	2.89	2.99	2.89	2.95	12,223	2.95
4/29/2025	2.89	2.99	2.89	2.90	24,934	2.90
4/28/2025	2.94	3.00	2.89	2.89	13,038	2.89
4/25/2025	3.00	3.00	2.93	2.98	6,135	2.98
4/24/2025	2.98	3.00	2.96	3.00	4,850	3.00
4/23/2025	3.00	3.06	2.95	3.01	10,270	3.01
4/22/2025	2.94	3.05	2.94	2.97	6,029	2.97
4/21/2025	2.93	2.99	2.93	2.97	13,347	2.97
4/17/2025	2.91	2.92	2.89	2.90	5,764	2.90
4/16/2025	2.90	2.95	2.90	2.91	2,033	2.91
4/15/2025	2.96	2.98	2.90	2.95	12,222	2.95
4/14/2025	2.90	2.95	2.90	2.93	8,892	2.93
4/11/2025	2.89	2.94	2.89	2.94	12,569	2.94
4/10/2025	2.93	2.93	2.88	2.89	19,771	2.89
4/09/2025	2.88	2.96	2.88	2.95	17,466	2.95
4/08/2025	2.89	2.95	2.89	2.90	84,276	2.90
4/07/2025	2.88	2.89	2.88	2.88	25,539	2.88