Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
5.10
-0.02 (-0.39%)
May 5, 2026, 11:39 AM EDT - Market open
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.15 | 5.30 | 5.01 | 5.12 | 5.12 | -1.35% | 275,270 |
| May 1, 2026 | 5.12 | 5.35 | 5.09 | 5.19 | 5.19 | 0.78% | 150,289 |
| Apr 30, 2026 | 5.01 | 5.24 | 4.85 | 5.15 | 5.15 | 3.00% | 149,102 |
| Apr 29, 2026 | 5.21 | 5.22 | 4.96 | 5.00 | 5.00 | -4.94% | 134,673 |
| Apr 28, 2026 | 5.24 | 5.39 | 5.21 | 5.26 | 5.26 | - | 145,968 |
| Apr 27, 2026 | 5.15 | 5.32 | 5.02 | 5.26 | 5.26 | 2.14% | 156,817 |
| Apr 24, 2026 | 5.14 | 5.18 | 4.99 | 5.15 | 5.15 | 0.39% | 162,786 |
| Apr 23, 2026 | 5.06 | 5.16 | 4.90 | 5.13 | 5.13 | 1.79% | 145,633 |
| Apr 22, 2026 | 5.07 | 5.15 | 4.92 | 5.04 | 5.04 | 2.44% | 165,827 |
| Apr 21, 2026 | 5.25 | 5.28 | 4.90 | 4.92 | 4.92 | -5.20% | 216,746 |
| Apr 20, 2026 | 5.31 | 5.39 | 5.13 | 5.19 | 5.19 | -3.71% | 147,069 |
| Apr 17, 2026 | 5.29 | 5.60 | 5.14 | 5.39 | 5.39 | 4.26% | 403,865 |
| Apr 16, 2026 | 5.28 | 5.31 | 5.05 | 5.17 | 5.17 | -2.45% | 128,454 |
| Apr 15, 2026 | 5.17 | 5.38 | 5.15 | 5.30 | 5.30 | 0.76% | 148,135 |
| Apr 14, 2026 | 5.23 | 5.41 | 5.20 | 5.26 | 5.26 | 1.15% | 120,387 |
| Apr 13, 2026 | 5.11 | 5.22 | 5.06 | 5.20 | 5.20 | 0.58% | 95,172 |
| Apr 10, 2026 | 5.23 | 5.32 | 4.99 | 5.17 | 5.17 | -0.39% | 182,527 |
| Apr 9, 2026 | 5.33 | 5.38 | 4.99 | 5.19 | 5.19 | -2.63% | 165,467 |
| Apr 8, 2026 | 5.23 | 5.37 | 5.09 | 5.33 | 5.33 | 7.68% | 244,986 |
| Apr 7, 2026 | 4.83 | 5.13 | 4.83 | 4.95 | 4.95 | 1.85% | 292,987 |
| Apr 6, 2026 | 4.91 | 4.99 | 4.80 | 4.86 | 4.86 | -1.82% | 179,069 |
| Apr 2, 2026 | 4.46 | 5.02 | 4.46 | 4.95 | 4.95 | 6.68% | 328,806 |
| Apr 1, 2026 | 4.71 | 5.00 | 4.61 | 4.64 | 4.64 | -1.07% | 271,471 |
| Mar 31, 2026 | 4.41 | 4.76 | 4.41 | 4.69 | 4.69 | 6.83% | 358,897 |
| Mar 30, 2026 | 4.57 | 4.64 | 4.31 | 4.39 | 4.39 | -4.04% | 464,575 |
| Mar 27, 2026 | 4.85 | 4.94 | 4.51 | 4.58 | 4.58 | -4.29% | 665,770 |
| Mar 26, 2026 | 5.90 | 6.10 | 4.76 | 4.78 | 4.78 | -30.01% | 1,651,415 |
| Mar 25, 2026 | 7.05 | 7.21 | 6.65 | 6.83 | 6.83 | -1.16% | 231,879 |
| Mar 24, 2026 | 6.83 | 7.04 | 6.56 | 6.91 | 6.91 | 0.14% | 418,692 |
| Mar 23, 2026 | 6.79 | 7.03 | 6.67 | 6.90 | 6.90 | 4.07% | 238,149 |
| Mar 20, 2026 | 6.97 | 7.06 | 6.61 | 6.63 | 6.63 | -4.60% | 998,099 |
| Mar 19, 2026 | 7.12 | 7.20 | 6.89 | 6.95 | 6.95 | -2.39% | 202,375 |
| Mar 18, 2026 | 7.44 | 7.69 | 7.08 | 7.12 | 7.12 | -5.07% | 291,116 |
| Mar 17, 2026 | 7.42 | 7.72 | 7.38 | 7.50 | 7.50 | 0.67% | 116,333 |
| Mar 16, 2026 | 7.27 | 7.76 | 7.27 | 7.45 | 7.45 | 3.19% | 198,307 |
| Mar 13, 2026 | 8.04 | 8.04 | 7.17 | 7.22 | 7.22 | -6.96% | 165,845 |
| Mar 12, 2026 | 8.02 | 8.22 | 7.70 | 7.76 | 7.76 | -5.13% | 73,019 |
| Mar 11, 2026 | 8.03 | 8.32 | 7.85 | 8.18 | 8.18 | 0.37% | 91,786 |
| Mar 10, 2026 | 7.91 | 8.45 | 7.87 | 8.15 | 8.15 | 1.62% | 95,095 |
| Mar 9, 2026 | 7.77 | 8.12 | 7.62 | 8.02 | 8.02 | 3.22% | 97,309 |
| Mar 6, 2026 | 7.72 | 8.07 | 7.72 | 7.77 | 7.77 | -1.02% | 74,564 |
| Mar 5, 2026 | 8.00 | 8.23 | 7.77 | 7.85 | 7.85 | -2.36% | 91,568 |
| Mar 4, 2026 | 7.91 | 8.30 | 7.78 | 8.04 | 8.04 | 2.94% | 45,391 |
| Mar 3, 2026 | 8.05 | 8.13 | 7.80 | 7.81 | 7.81 | -3.46% | 56,428 |
| Mar 2, 2026 | 8.21 | 8.50 | 8.00 | 8.09 | 8.09 | -0.98% | 67,965 |
| Feb 27, 2026 | 8.63 | 8.74 | 8.09 | 8.17 | 8.17 | -6.20% | 489,709 |
| Feb 26, 2026 | 8.65 | 8.76 | 8.49 | 8.71 | 8.71 | -0.17% | 57,939 |
| Feb 25, 2026 | 8.75 | 9.06 | 8.55 | 8.73 | 8.73 | 0.29% | 38,626 |
| Feb 24, 2026 | 8.64 | 9.06 | 8.52 | 8.70 | 8.70 | 1.75% | 83,457 |
| Feb 23, 2026 | 8.56 | 8.80 | 8.41 | 8.55 | 8.55 | 0.59% | 88,332 |