Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
6.66
+0.20 (3.10%)
Aug 18, 2026, 12:21 PM EDT - Market open
Journey Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.73 | 6.81 | 6.44 | 6.46 | 6.46 | -3.87% | 290,585 |
| Aug 14, 2026 | 6.67 | 6.80 | 6.51 | 6.72 | 6.72 | 1.05% | 281,637 |
| Aug 13, 2026 | 7.35 | 7.64 | 6.55 | 6.65 | 6.65 | 3.42% | 704,228 |
| Aug 12, 2026 | 6.43 | 6.49 | 6.22 | 6.43 | 6.43 | 1.74% | 252,404 |
| Aug 11, 2026 | 6.50 | 6.66 | 6.30 | 6.32 | 6.32 | -1.86% | 215,165 |
| Aug 10, 2026 | 6.43 | 6.62 | 6.27 | 6.44 | 6.44 | 0.16% | 185,544 |
| Aug 7, 2026 | 6.62 | 6.77 | 6.40 | 6.43 | 6.43 | -1.53% | 390,883 |
| Aug 6, 2026 | 6.40 | 6.56 | 6.38 | 6.53 | 6.53 | 2.03% | 253,331 |
| Aug 5, 2026 | 6.41 | 6.51 | 6.39 | 6.40 | 6.40 | - | 148,418 |
| Aug 4, 2026 | 6.44 | 6.73 | 6.40 | 6.40 | 6.40 | -1.08% | 163,533 |
| Aug 3, 2026 | 6.37 | 6.61 | 6.27 | 6.47 | 6.47 | 1.57% | 247,090 |
| Jul 31, 2026 | 6.43 | 6.54 | 6.20 | 6.37 | 6.37 | -1.24% | 47,040 |
| Jul 30, 2026 | 6.22 | 6.56 | 6.20 | 6.45 | 6.45 | 4.88% | 81,359 |
| Jul 29, 2026 | 6.28 | 6.55 | 6.14 | 6.15 | 6.15 | -2.54% | 183,402 |
| Jul 28, 2026 | 6.34 | 6.39 | 6.14 | 6.31 | 6.31 | -0.94% | 129,249 |
| Jul 27, 2026 | 6.37 | 6.40 | 6.10 | 6.37 | 6.37 | 2.91% | 133,706 |
| Jul 24, 2026 | 6.58 | 6.67 | 6.00 | 6.19 | 6.19 | -5.93% | 313,187 |
| Jul 23, 2026 | 7.11 | 7.14 | 6.57 | 6.58 | 6.58 | -7.58% | 203,291 |
| Jul 22, 2026 | 7.28 | 7.35 | 7.07 | 7.12 | 7.12 | -2.60% | 116,864 |
| Jul 21, 2026 | 7.16 | 7.33 | 7.09 | 7.31 | 7.31 | 3.10% | 65,332 |
| Jul 20, 2026 | 7.25 | 7.26 | 7.03 | 7.09 | 7.09 | -0.98% | 171,988 |
| Jul 17, 2026 | 7.11 | 7.34 | 6.91 | 7.16 | 7.16 | 0.70% | 103,071 |
| Jul 16, 2026 | 7.27 | 7.35 | 7.07 | 7.11 | 7.11 | -2.20% | 148,325 |
| Jul 15, 2026 | 7.10 | 7.45 | 7.01 | 7.27 | 7.27 | 2.11% | 147,306 |
| Jul 14, 2026 | 6.92 | 7.21 | 6.75 | 7.12 | 7.12 | 3.79% | 134,379 |
| Jul 13, 2026 | 6.91 | 6.96 | 6.72 | 6.86 | 6.86 | -0.72% | 159,763 |
| Jul 10, 2026 | 7.06 | 7.19 | 6.79 | 6.91 | 6.91 | -1.29% | 158,091 |
| Jul 9, 2026 | 6.75 | 7.02 | 6.75 | 7.00 | 7.00 | 4.79% | 129,464 |
| Jul 8, 2026 | 6.78 | 6.87 | 6.54 | 6.68 | 6.68 | -0.96% | 198,646 |
| Jul 7, 2026 | 7.29 | 7.33 | 6.72 | 6.75 | 6.75 | -6.58% | 207,105 |
| Jul 6, 2026 | 7.07 | 7.22 | 6.89 | 7.22 | 7.22 | 1.83% | 209,853 |
| Jul 2, 2026 | 7.15 | 7.22 | 6.98 | 7.09 | 7.09 | 0.71% | 134,075 |
| Jul 1, 2026 | 7.19 | 7.28 | 6.95 | 7.04 | 7.04 | -0.56% | 155,709 |
| Jun 30, 2026 | 6.71 | 7.15 | 6.57 | 7.08 | 7.08 | 4.27% | 359,361 |
| Jun 29, 2026 | 6.64 | 6.81 | 6.51 | 6.79 | 6.79 | 2.57% | 285,975 |
| Jun 26, 2026 | 6.21 | 6.73 | 6.21 | 6.62 | 6.62 | 6.43% | 2,134,629 |
| Jun 25, 2026 | 6.81 | 7.00 | 6.21 | 6.22 | 6.22 | -9.20% | 439,430 |
| Jun 24, 2026 | 6.79 | 7.18 | 6.67 | 6.85 | 6.85 | 2.24% | 308,008 |
| Jun 23, 2026 | 6.35 | 6.86 | 6.21 | 6.70 | 6.70 | 4.20% | 522,688 |
| Jun 22, 2026 | 6.25 | 6.73 | 6.25 | 6.43 | 6.43 | 3.38% | 337,010 |
| Jun 18, 2026 | 6.04 | 6.25 | 5.83 | 6.22 | 6.22 | 5.07% | 410,485 |
| Jun 17, 2026 | 6.12 | 6.37 | 5.91 | 5.92 | 5.92 | -3.11% | 429,620 |
| Jun 16, 2026 | 6.39 | 6.46 | 6.08 | 6.11 | 6.11 | -3.63% | 501,380 |
| Jun 15, 2026 | 6.37 | 6.46 | 6.27 | 6.34 | 6.34 | - | 157,067 |
| Jun 12, 2026 | 6.30 | 6.45 | 6.17 | 6.34 | 6.34 | 1.12% | 165,797 |
| Jun 11, 2026 | 6.13 | 6.34 | 6.07 | 6.27 | 6.27 | 3.29% | 168,654 |
| Jun 10, 2026 | 6.19 | 6.30 | 6.06 | 6.07 | 6.07 | -1.78% | 141,228 |
| Jun 9, 2026 | 6.05 | 6.21 | 5.89 | 6.18 | 6.18 | 3.00% | 205,289 |
| Jun 8, 2026 | 6.00 | 6.08 | 5.95 | 6.00 | 6.00 | 0.50% | 157,438 |
| Jun 5, 2026 | 6.14 | 6.16 | 5.93 | 5.97 | 5.97 | -4.02% | 116,415 |