Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
7.01
0.00 (0.00%)
At close: Sep 8, 2025, 4:00 PM
6.87
-0.14 (-2.00%)
After-hours: Sep 8, 2025, 5:26 PM EDT
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.00 | 7.04 | 6.92 | 7.01 | 7.01 | - | 62,595 |
| Sep 5, 2025 | 7.00 | 7.12 | 6.91 | 7.01 | 7.01 | -0.71% | 116,763 |
| Sep 4, 2025 | 6.96 | 7.09 | 6.88 | 7.06 | 7.06 | 1.58% | 120,584 |
| Sep 3, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -2.39% | 243,690 |
| Sep 2, 2025 | 7.13 | 7.29 | 7.05 | 7.12 | 7.12 | -1.25% | 263,656 |
| Aug 29, 2025 | 7.27 | 7.51 | 7.07 | 7.21 | 7.21 | -0.83% | 132,090 |
| Aug 28, 2025 | 7.48 | 7.48 | 7.20 | 7.27 | 7.27 | -2.81% | 85,179 |
| Aug 27, 2025 | 7.42 | 7.51 | 7.33 | 7.48 | 7.48 | 0.81% | 138,669 |
| Aug 26, 2025 | 7.40 | 7.59 | 7.23 | 7.42 | 7.42 | 0.27% | 135,210 |
| Aug 25, 2025 | 7.57 | 7.57 | 7.29 | 7.40 | 7.40 | -0.94% | 95,064 |
| Aug 22, 2025 | 7.08 | 7.53 | 7.08 | 7.47 | 7.47 | 5.51% | 239,603 |
| Aug 21, 2025 | 7.02 | 7.15 | 6.99 | 7.08 | 7.08 | 0.14% | 101,722 |
| Aug 20, 2025 | 7.15 | 7.15 | 6.93 | 7.07 | 7.07 | - | 102,592 |
| Aug 19, 2025 | 7.04 | 7.25 | 6.88 | 7.07 | 7.07 | 1.00% | 92,016 |
| Aug 18, 2025 | 6.90 | 7.13 | 6.70 | 7.00 | 7.00 | 0.72% | 253,706 |
| Aug 15, 2025 | 7.21 | 7.38 | 6.85 | 6.95 | 6.95 | -4.27% | 268,832 |
| Aug 14, 2025 | 7.17 | 7.45 | 7.11 | 7.26 | 7.26 | 0.14% | 206,258 |
| Aug 13, 2025 | 7.41 | 7.50 | 6.67 | 7.25 | 7.25 | -15.11% | 484,895 |
| Aug 12, 2025 | 7.72 | 8.90 | 7.72 | 8.54 | 8.54 | 8.51% | 995,780 |
| Aug 11, 2025 | 7.61 | 8.01 | 7.55 | 7.87 | 7.87 | 3.96% | 229,236 |
| Aug 8, 2025 | 7.36 | 7.70 | 7.25 | 7.57 | 7.57 | 3.70% | 71,427 |
| Aug 7, 2025 | 7.27 | 7.39 | 7.06 | 7.30 | 7.30 | 0.97% | 139,186 |
| Aug 6, 2025 | 7.32 | 7.33 | 7.06 | 7.23 | 7.23 | 0.28% | 25,679 |
| Aug 5, 2025 | 7.09 | 7.23 | 7.05 | 7.21 | 7.21 | 0.98% | 81,577 |
| Aug 4, 2025 | 7.08 | 7.26 | 6.90 | 7.14 | 7.14 | 2.15% | 84,946 |
| Aug 1, 2025 | 7.30 | 7.32 | 6.99 | 6.99 | 6.99 | -4.90% | 124,725 |
| Jul 31, 2025 | 7.60 | 7.81 | 7.32 | 7.35 | 7.35 | -3.16% | 84,266 |
| Jul 30, 2025 | 7.64 | 8.09 | 7.56 | 7.59 | 7.59 | - | 199,978 |
| Jul 29, 2025 | 7.75 | 7.83 | 7.45 | 7.59 | 7.59 | -1.17% | 66,851 |
| Jul 28, 2025 | 7.62 | 7.79 | 7.53 | 7.68 | 7.68 | 1.19% | 69,903 |
| Jul 25, 2025 | 7.65 | 7.65 | 7.38 | 7.59 | 7.59 | -1.04% | 89,000 |
| Jul 24, 2025 | 7.32 | 7.92 | 7.30 | 7.67 | 7.67 | 3.79% | 188,150 |
| Jul 23, 2025 | 7.30 | 7.61 | 7.05 | 7.39 | 7.39 | 1.65% | 127,415 |
| Jul 22, 2025 | 7.21 | 7.35 | 7.09 | 7.27 | 7.27 | 1.11% | 70,970 |
| Jul 21, 2025 | 7.23 | 7.40 | 7.13 | 7.19 | 7.19 | - | 103,470 |
| Jul 18, 2025 | 7.36 | 7.48 | 7.17 | 7.19 | 7.19 | -1.51% | 64,122 |
| Jul 17, 2025 | 7.17 | 7.35 | 7.12 | 7.30 | 7.30 | 1.39% | 51,406 |
| Jul 16, 2025 | 7.01 | 7.30 | 6.95 | 7.20 | 7.20 | 3.15% | 93,573 |
| Jul 15, 2025 | 7.40 | 7.48 | 6.83 | 6.98 | 6.98 | -5.80% | 163,602 |
| Jul 14, 2025 | 7.20 | 8.00 | 7.20 | 7.41 | 7.41 | 3.64% | 352,545 |
| Jul 11, 2025 | 7.19 | 7.40 | 7.08 | 7.15 | 7.15 | -0.97% | 64,147 |
| Jul 10, 2025 | 7.10 | 7.36 | 7.07 | 7.22 | 7.22 | 1.12% | 75,123 |
| Jul 9, 2025 | 6.93 | 7.25 | 6.93 | 7.14 | 7.14 | 3.18% | 90,451 |
| Jul 8, 2025 | 7.10 | 7.17 | 6.78 | 6.92 | 6.92 | -2.67% | 122,019 |
| Jul 7, 2025 | 7.07 | 7.34 | 7.00 | 7.11 | 7.11 | 0.14% | 121,876 |
| Jul 3, 2025 | 7.09 | 7.28 | 7.00 | 7.10 | 7.10 | 0.85% | 84,240 |
| Jul 2, 2025 | 6.97 | 7.15 | 6.63 | 7.04 | 7.04 | 1.00% | 134,135 |
| Jul 1, 2025 | 7.10 | 7.17 | 6.85 | 6.97 | 6.97 | -2.92% | 234,429 |
| Jun 30, 2025 | 7.15 | 7.28 | 6.89 | 7.18 | 7.18 | 0.56% | 135,697 |
| Jun 27, 2025 | 7.00 | 7.21 | 6.94 | 7.14 | 7.14 | 2.00% | 1,598,378 |