Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
8.01
-0.35 (-4.19%)
Jan 16, 2026, 4:00 PM EST - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.31 | 8.33 | 7.97 | 8.01 | 8.01 | -4.19% | 98,796 |
| Jan 15, 2026 | 7.87 | 8.40 | 7.81 | 8.36 | 8.36 | 6.63% | 94,343 |
| Jan 14, 2026 | 8.07 | 8.07 | 7.76 | 7.84 | 7.84 | -2.00% | 91,460 |
| Jan 13, 2026 | 7.77 | 8.11 | 7.58 | 8.00 | 8.00 | 3.36% | 120,164 |
| Jan 12, 2026 | 7.28 | 7.75 | 7.15 | 7.74 | 7.74 | 6.46% | 119,569 |
| Jan 9, 2026 | 7.31 | 7.34 | 7.21 | 7.27 | 7.27 | -0.55% | 110,383 |
| Jan 8, 2026 | 7.46 | 7.50 | 7.22 | 7.31 | 7.31 | -2.53% | 79,871 |
| Jan 7, 2026 | 7.26 | 7.55 | 7.25 | 7.50 | 7.50 | 3.88% | 88,218 |
| Jan 6, 2026 | 7.07 | 7.38 | 7.07 | 7.22 | 7.22 | 1.40% | 136,201 |
| Jan 5, 2026 | 7.39 | 7.67 | 6.97 | 7.12 | 7.12 | -4.43% | 223,343 |
| Jan 2, 2026 | 7.71 | 7.72 | 7.32 | 7.45 | 7.45 | -3.37% | 101,947 |
| Dec 31, 2025 | 7.63 | 7.78 | 7.51 | 7.71 | 7.71 | 1.18% | 144,690 |
| Dec 30, 2025 | 7.75 | 8.11 | 7.54 | 7.62 | 7.62 | -1.17% | 121,702 |
| Dec 29, 2025 | 7.94 | 8.01 | 7.69 | 7.71 | 7.71 | -2.65% | 83,158 |
| Dec 26, 2025 | 8.05 | 8.17 | 7.85 | 7.92 | 7.92 | -2.58% | 214,371 |
| Dec 24, 2025 | 7.99 | 8.18 | 7.99 | 8.13 | 8.13 | 2.14% | 29,523 |
| Dec 23, 2025 | 7.95 | 8.23 | 7.88 | 7.96 | 7.96 | -0.62% | 65,732 |
| Dec 22, 2025 | 7.92 | 8.04 | 7.70 | 8.01 | 8.01 | 1.78% | 182,638 |
| Dec 19, 2025 | 7.92 | 8.19 | 7.85 | 7.87 | 7.87 | -0.63% | 401,199 |
| Dec 18, 2025 | 7.84 | 8.12 | 7.84 | 7.92 | 7.92 | 2.06% | 78,137 |
| Dec 17, 2025 | 7.71 | 7.91 | 7.68 | 7.76 | 7.76 | -1.52% | 89,028 |
| Dec 16, 2025 | 7.73 | 7.95 | 7.61 | 7.88 | 7.88 | 2.34% | 81,349 |
| Dec 15, 2025 | 7.72 | 7.80 | 7.55 | 7.70 | 7.70 | 0.39% | 115,389 |
| Dec 12, 2025 | 7.76 | 7.94 | 7.57 | 7.67 | 7.67 | -1.41% | 83,329 |
| Dec 11, 2025 | 7.74 | 8.02 | 7.68 | 7.78 | 7.78 | 1.04% | 156,238 |
| Dec 10, 2025 | 8.09 | 8.17 | 7.52 | 7.70 | 7.70 | -5.29% | 174,517 |
| Dec 9, 2025 | 8.19 | 8.53 | 8.11 | 8.13 | 8.13 | -0.85% | 219,439 |
| Dec 8, 2025 | 7.97 | 8.29 | 7.93 | 8.20 | 8.20 | 3.40% | 162,087 |
| Dec 5, 2025 | 7.89 | 8.14 | 7.78 | 7.93 | 7.93 | 1.54% | 100,819 |
| Dec 4, 2025 | 7.71 | 8.01 | 7.54 | 7.81 | 7.81 | 1.56% | 76,828 |
| Dec 3, 2025 | 7.46 | 7.71 | 7.27 | 7.69 | 7.69 | 3.78% | 288,209 |
| Dec 2, 2025 | 7.70 | 7.85 | 7.39 | 7.41 | 7.41 | -2.88% | 175,997 |
| Dec 1, 2025 | 8.03 | 8.03 | 7.60 | 7.63 | 7.63 | -5.45% | 123,196 |
| Nov 28, 2025 | 7.90 | 8.16 | 7.89 | 8.07 | 8.07 | 3.07% | 85,095 |
| Nov 26, 2025 | 7.91 | 8.04 | 7.69 | 7.83 | 7.83 | -0.38% | 72,606 |
| Nov 25, 2025 | 7.63 | 7.93 | 7.41 | 7.86 | 7.86 | 3.69% | 167,333 |
| Nov 24, 2025 | 7.46 | 7.70 | 7.27 | 7.58 | 7.58 | 1.61% | 182,515 |
| Nov 21, 2025 | 7.50 | 7.66 | 7.27 | 7.46 | 7.46 | -1.06% | 185,604 |
| Nov 20, 2025 | 7.70 | 7.94 | 7.45 | 7.54 | 7.54 | -1.44% | 97,348 |
| Nov 19, 2025 | 7.97 | 8.01 | 7.57 | 7.65 | 7.65 | -3.77% | 96,379 |
| Nov 18, 2025 | 7.69 | 8.18 | 7.68 | 7.95 | 7.95 | 3.38% | 105,169 |
| Nov 17, 2025 | 7.80 | 8.09 | 7.68 | 7.69 | 7.69 | -2.53% | 186,943 |
| Nov 14, 2025 | 7.59 | 7.95 | 7.42 | 7.89 | 7.89 | 2.60% | 360,156 |
| Nov 13, 2025 | 8.75 | 8.83 | 7.69 | 7.69 | 7.69 | -15.31% | 864,496 |
| Nov 12, 2025 | 9.13 | 9.40 | 9.04 | 9.08 | 9.08 | 0.33% | 331,474 |
| Nov 11, 2025 | 8.98 | 9.38 | 8.95 | 9.05 | 9.05 | 1.12% | 250,010 |
| Nov 10, 2025 | 9.09 | 9.15 | 8.75 | 8.95 | 8.95 | -1.76% | 192,780 |
| Nov 7, 2025 | 9.10 | 9.18 | 8.71 | 9.11 | 9.11 | -0.87% | 226,331 |
| Nov 6, 2025 | 8.96 | 9.21 | 8.90 | 9.19 | 9.19 | 3.96% | 216,353 |
| Nov 5, 2025 | 9.00 | 9.30 | 8.76 | 8.84 | 8.84 | -1.78% | 186,148 |