Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
9.11
-0.08 (-0.87%)
Nov 7, 2025, 4:00 PM EST - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 186,138 |
| Nov 4, 2025 | 8.41 | 9.01 | 8.22 | 9.00 | 9.00 | 5.63% | 279,603 |
| Nov 3, 2025 | 8.12 | 8.67 | 8.05 | 8.52 | 8.52 | 4.93% | 193,198 |
| Oct 31, 2025 | 8.16 | 8.39 | 8.00 | 8.12 | 8.12 | -2.29% | 153,387 |
| Oct 30, 2025 | 7.87 | 8.35 | 7.67 | 8.31 | 8.31 | 4.66% | 375,013 |
| Oct 29, 2025 | 8.12 | 8.34 | 7.83 | 7.94 | 7.94 | -2.34% | 190,560 |
| Oct 28, 2025 | 8.06 | 8.19 | 7.74 | 8.13 | 8.13 | 1.37% | 196,146 |
| Oct 27, 2025 | 7.45 | 8.20 | 7.38 | 8.02 | 8.02 | 7.51% | 270,022 |
| Oct 24, 2025 | 7.43 | 7.63 | 7.42 | 7.46 | 7.46 | -0.53% | 80,036 |
| Oct 23, 2025 | 7.34 | 7.73 | 7.29 | 7.50 | 7.50 | 2.32% | 415,349 |
| Oct 22, 2025 | 7.37 | 7.58 | 7.20 | 7.33 | 7.33 | -0.27% | 100,423 |
| Oct 21, 2025 | 7.23 | 7.45 | 7.05 | 7.35 | 7.35 | 1.66% | 133,757 |
| Oct 20, 2025 | 7.20 | 7.32 | 7.14 | 7.23 | 7.23 | 0.42% | 85,238 |
| Oct 17, 2025 | 7.32 | 7.45 | 7.13 | 7.20 | 7.20 | -2.70% | 52,345 |
| Oct 16, 2025 | 7.49 | 7.49 | 7.28 | 7.40 | 7.40 | -1.46% | 156,092 |
| Oct 15, 2025 | 7.13 | 7.72 | 7.12 | 7.51 | 7.51 | 4.31% | 307,951 |
| Oct 14, 2025 | 7.00 | 7.22 | 6.91 | 7.20 | 7.20 | 2.86% | 130,627 |
| Oct 13, 2025 | 7.31 | 7.48 | 6.97 | 7.00 | 7.00 | -2.91% | 173,414 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.20 | 7.21 | 7.21 | -4.50% | 155,966 |
| Oct 9, 2025 | 7.50 | 7.56 | 7.30 | 7.55 | 7.55 | 0.40% | 119,299 |
| Oct 8, 2025 | 7.53 | 7.79 | 7.43 | 7.52 | 7.52 | -0.40% | 158,803 |
| Oct 7, 2025 | 7.23 | 7.68 | 6.91 | 7.55 | 7.55 | 3.57% | 218,023 |
| Oct 6, 2025 | 7.26 | 7.43 | 7.11 | 7.29 | 7.29 | -0.55% | 125,264 |
| Oct 3, 2025 | 7.25 | 7.43 | 7.17 | 7.33 | 7.33 | 0.41% | 68,326 |
| Oct 2, 2025 | 7.24 | 7.45 | 7.20 | 7.30 | 7.30 | 0.69% | 64,095 |
| Oct 1, 2025 | 7.16 | 7.30 | 7.08 | 7.25 | 7.25 | 1.83% | 56,163 |
| Sep 30, 2025 | 7.05 | 7.15 | 7.00 | 7.12 | 7.12 | 0.28% | 55,732 |
| Sep 29, 2025 | 7.13 | 7.13 | 6.95 | 7.10 | 7.10 | 0.57% | 60,041 |
| Sep 26, 2025 | 6.91 | 7.07 | 6.87 | 7.06 | 7.06 | 2.32% | 72,311 |
| Sep 25, 2025 | 7.19 | 7.19 | 6.85 | 6.90 | 6.90 | -4.17% | 133,232 |
| Sep 24, 2025 | 7.48 | 7.55 | 7.15 | 7.20 | 7.20 | -4.13% | 53,313 |
| Sep 23, 2025 | 7.33 | 7.59 | 7.24 | 7.51 | 7.51 | 2.88% | 99,932 |
| Sep 22, 2025 | 7.28 | 7.37 | 7.18 | 7.30 | 7.30 | - | 49,108 |
| Sep 19, 2025 | 7.27 | 7.44 | 7.08 | 7.30 | 7.30 | 0.41% | 215,812 |
| Sep 18, 2025 | 7.04 | 7.29 | 7.00 | 7.27 | 7.27 | 3.12% | 62,040 |
| Sep 17, 2025 | 7.14 | 7.23 | 7.00 | 7.05 | 7.05 | -1.67% | 77,461 |
| Sep 16, 2025 | 7.04 | 7.22 | 7.04 | 7.17 | 7.17 | 0.70% | 38,400 |
| Sep 15, 2025 | 7.07 | 7.21 | 7.00 | 7.12 | 7.12 | 0.14% | 87,353 |
| Sep 12, 2025 | 7.30 | 7.41 | 7.10 | 7.11 | 7.11 | -3.27% | 135,482 |
| Sep 11, 2025 | 7.22 | 7.45 | 7.19 | 7.35 | 7.35 | 1.66% | 145,314 |
| Sep 10, 2025 | 7.33 | 7.45 | 7.07 | 7.23 | 7.23 | -2.95% | 161,560 |
| Sep 9, 2025 | 7.01 | 7.45 | 6.96 | 7.45 | 7.45 | 6.28% | 204,000 |
| 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 |