No.4
Disclosure
2026/10/07 05:00
委任状説明書（株主総会招集）（DEF 14A）
DARE Dare Bioscience, Inc.US-listed
4 posts
Dare Bioscience, Inc. (DARE) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Dare Bioscience, Inc. (DARE) Stock Price HistoryNear an all-time low
Dare Bioscience, Inc. closed at $0.64 on Nov 6, 2026, −23.3% over 1 month, −65.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$0.83Oct 6
1-Month Low$0.62Nov 5
1-Week Change−8.7%vs Oct 30
1-Month Change−23.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $767 today (−23.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −23.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.64 | +0.02 | +2.40% |
| Nov 5 (Thu) | $0.62 | −0.04 | −5.74% |
| Nov 4 (Wed) | $0.66 | +0.01 | +1.85% |
| Nov 3 (Tue) | $0.65 | −0.01 | −0.76% |
| Nov 2 (Mon) | $0.66 | −0.04 | −6.43% |
| Oct 30 (Fri) | $0.70 | +0.02 | +2.64% |
| Oct 29 (Thu) | $0.68 | +0.00 | +0.29% |
| Oct 28 (Wed) | $0.68 | +0.02 | +2.56% |
| Oct 27 (Tue) | $0.66 | +0.02 | +2.95% |
| Oct 26 (Mon) | $0.64 | −0.00 | −0.31% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$1.44Aug 11
3-Month Low$0.62Nov 5
1-Month Change−23.3%vs Oct 6
3-Month Change−52.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $480 today (−52.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −52.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.64 | +0.02 | +2.40% |
| Nov 5 (Thu) | $0.62 | −0.04 | −5.74% |
| Nov 4 (Wed) | $0.66 | +0.01 | +1.85% |
| Nov 3 (Tue) | $0.65 | −0.01 | −0.76% |
| Nov 2 (Mon) | $0.66 | −0.04 | −6.43% |
| Oct 30 (Fri) | $0.70 | +0.02 | +2.64% |
| Oct 29 (Thu) | $0.68 | +0.00 | +0.29% |
| Oct 28 (Wed) | $0.68 | +0.02 | +2.56% |
| Oct 27 (Tue) | $0.66 | +0.02 | +2.95% |
| Oct 26 (Mon) | $0.64 | −0.00 | −0.31% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$3.16May 6
6-Month Low$0.62Nov 5
3-Month Change−52.0%vs Aug 6
6-Month Change−79.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $202 today (−79.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −79.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.64 | −8.7% |
| Oct 2026 | $0.70 | −17.9% |
| Sep 2026 | $0.85 | +12.1% |
| Aug 2026 | $0.76 | −37.6% |
| Jul 2026 | $1.22 | −42.2% |
| Jun 2026 | $2.11 | −5.4% |
| May 2026 | $2.23 | −2.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$3.27May 5
52-Week Low$0.62Nov 5
Year to Date−66.9%vs Dec 31
From 52-Week High−80.5%May 5
If you had invested $1,000 1 year ago, it would be worth $349 today (−65.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −65.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.64 | −8.7% |
| Oct 2026 | $0.70 | −17.9% |
| Sep 2026 | $0.85 | +12.1% |
| Aug 2026 | $0.76 | −37.6% |
| Jul 2026 | $1.22 | −42.2% |
| Jun 2026 | $2.11 | −5.4% |
| May 2026 | $2.23 | −2.2% |
| Apr 2026 | $2.28 | +25.3% |
| Mar 2026 | $1.82 | +7.1% |
| Feb 2026 | $1.70 | −6.1% |
| Jan 2026 | $1.81 | −6.2% |
| Dec 2025 | $1.93 | +4.9% |
| Nov 2025 | $1.84 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$6.60Feb 26, 2024
3-Year Low$0.64Nov 6, 2026
Annualized Return−45.6%
Max Drawdown−90.3%
If you had invested $1,000 3 years ago, it would be worth $161 today (−83.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −83.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.64 | −66.9% |
| 2025 | $1.93 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$24.84Dec 20, 2021
5-Year Low$0.64Nov 6, 2026
Annualized Return−49.7%
Max Drawdown−97.4%
If you had invested $1,000 5 years ago, it would be worth $32 today (−96.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −96.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.64 | −66.9% |
| 2025 | $1.93 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$1,081.20Mar 2015
All-Time Low$0.64Nov 2026
Total Change−99.9%vs May 2014
Annualized Return−42.7%
If you had invested $1,000 in May 2014, it would be worth $1 today (−99.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +283.5%, while this stock moved −99.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.64 | −66.9% |
| 2025 | $1.93 | −38.1% |
| 2024 | $3.12 | −15.9% |
| 2023 | $3.71 | −62.8% |
| 2022 | $9.96 | −58.5% |
| 2021 | $24.00 | +49.3% |
| 2020 | $16.08 | +63.4% |
| 2019 | $9.84 | +15.3% |
| 2018 | $8.53 | −67.1% |
| 2017 | $25.97 | −69.4% |
| 2016 | $84.96 | −74.7% |
| 2015 | $336.00 | −55.0% |
| 2014 | $746.40 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2014). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/03 05:01
臨時報告（重要事象）（8-K）
上場廃止・上場規則違反の通知（Item 3.01）
上場廃止・上場規則違反の通知（Item 3.01）
Delete
No.2
Disclosure
2026/10/01 22:00
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/12 05:29
臨時報告（重要事象）（8-K）
定款・決算期の変更（Item 5.03）
定款・決算期の変更（Item 5.03）
Delete
Write on the Dare Bioscience, Inc. board
More US stocks in English
- DoorDashDASH
- Endava plcDAVA
- Dave Inc./DEDAVE
- DAVION HEALTHCARE PLCDAVI
- DEUTSCHE BANK AKTIENGESELLSCHAFTDB
- INVESCO DB AGRICULTURE FUNDDBA
- INVESCO DB BASE METALS FUNDDBB
- Invesco DB Commodity Index Tracking FundDBC
- D. Boral Acquisition I Corp.DBCA
- DIEBOLD NIXDORF, IncDBD
- Invesco DB Energy FundDBE
- Digital Brands Group, Inc.DBGI