Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
4.470
+0.170 (3.95%)
Nov 6, 2026, 4:00 PM EST - Market closed
Journey Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.31 | 4.54 | 4.31 | 4.47 | 4.47 | 3.95% | 153,063 |
| Nov 5, 2026 | 4.74 | 4.74 | 4.25 | 4.30 | 4.30 | -9.09% | 219,462 |
| Nov 4, 2026 | 4.61 | 4.86 | 4.61 | 4.73 | 4.73 | 1.94% | 118,324 |
| Nov 3, 2026 | 4.81 | 4.97 | 4.64 | 4.64 | 4.64 | -3.13% | 217,174 |
| Nov 2, 2026 | 5.22 | 5.37 | 4.78 | 4.79 | 4.79 | -7.35% | 142,615 |
| Oct 30, 2026 | 5.37 | 5.37 | 5.10 | 5.17 | 5.17 | -4.44% | 235,057 |
| Oct 29, 2026 | 5.15 | 5.48 | 5.15 | 5.41 | 5.41 | 5.66% | 206,677 |
| Oct 28, 2026 | 4.99 | 5.12 | 4.88 | 5.12 | 5.12 | 3.23% | 172,154 |
| Oct 27, 2026 | 5.01 | 5.11 | 4.84 | 4.96 | 4.96 | -0.20% | 183,260 |
| Oct 26, 2026 | 4.97 | 5.05 | 4.91 | 4.97 | 4.97 | -1.00% | 118,585 |
| Oct 23, 2026 | 5.05 | 5.06 | 4.82 | 5.02 | 5.02 | -1.38% | 157,141 |
| Oct 22, 2026 | 4.77 | 5.12 | 4.70 | 5.09 | 5.09 | 6.04% | 209,042 |
| Oct 21, 2026 | 5.25 | 5.34 | 4.79 | 4.80 | 4.80 | -8.05% | 232,868 |
| Oct 20, 2026 | 5.21 | 5.39 | 5.13 | 5.22 | 5.22 | 0.97% | 312,798 |
| Oct 19, 2026 | 4.97 | 5.29 | 4.97 | 5.17 | 5.17 | 4.13% | 276,446 |
| Oct 16, 2026 | 5.15 | 5.18 | 4.78 | 4.97 | 4.97 | -3.12% | 186,255 |
| Oct 15, 2026 | 5.29 | 5.34 | 5.09 | 5.13 | 5.13 | -2.94% | 220,341 |
| Oct 14, 2026 | 5.61 | 5.64 | 5.24 | 5.28 | 5.28 | -7.04% | 188,805 |
| Oct 13, 2026 | 5.91 | 5.91 | 5.66 | 5.68 | 5.68 | -3.89% | 200,722 |
| Oct 12, 2026 | 6.40 | 6.44 | 5.89 | 5.91 | 5.91 | -6.34% | 266,082 |
| Oct 9, 2026 | 5.96 | 6.46 | 5.95 | 6.31 | 6.31 | 6.05% | 156,943 |
| Oct 8, 2026 | 5.91 | 6.13 | 5.89 | 5.95 | 5.95 | - | 250,094 |
| Oct 7, 2026 | 6.08 | 6.16 | 5.89 | 5.95 | 5.95 | -3.41% | 205,426 |
| Oct 6, 2026 | 6.69 | 6.73 | 6.13 | 6.16 | 6.16 | -7.92% | 205,127 |
| Oct 5, 2026 | 6.49 | 6.73 | 6.49 | 6.69 | 6.69 | 1.21% | 88,739 |
| Oct 2, 2026 | 6.83 | 6.88 | 6.47 | 6.61 | 6.61 | -1.64% | 126,174 |
| Oct 1, 2026 | 6.83 | 6.83 | 6.68 | 6.72 | 6.72 | -1.75% | 103,833 |
| Sep 30, 2026 | 6.52 | 6.89 | 6.43 | 6.84 | 6.84 | 5.39% | 167,235 |
| Sep 29, 2026 | 6.42 | 6.56 | 6.30 | 6.49 | 6.49 | 0.93% | 92,711 |
| Sep 28, 2026 | 6.11 | 6.50 | 6.08 | 6.43 | 6.43 | 4.72% | 149,860 |
| Sep 25, 2026 | 6.38 | 6.43 | 6.09 | 6.14 | 6.14 | -2.85% | 216,305 |
| Sep 24, 2026 | 6.43 | 6.64 | 6.20 | 6.32 | 6.32 | -2.77% | 364,632 |
| Sep 23, 2026 | 7.23 | 7.25 | 6.45 | 6.50 | 6.50 | -10.34% | 342,384 |
| Sep 22, 2026 | 7.04 | 7.40 | 6.98 | 7.25 | 7.25 | 3.72% | 227,372 |
| Sep 21, 2026 | 7.44 | 7.53 | 6.86 | 6.99 | 6.99 | -4.38% | 282,691 |
| Sep 18, 2026 | 7.31 | 7.61 | 7.29 | 7.31 | 7.31 | -0.68% | 259,778 |
| Sep 17, 2026 | 7.53 | 7.66 | 7.33 | 7.36 | 7.36 | 0.96% | 116,247 |
| Sep 16, 2026 | 7.39 | 7.62 | 7.26 | 7.29 | 7.29 | -0.95% | 224,689 |
| Sep 15, 2026 | 7.39 | 7.40 | 7.13 | 7.36 | 7.36 | -0.27% | 149,094 |
| Sep 14, 2026 | 7.16 | 7.43 | 7.16 | 7.38 | 7.38 | 2.07% | 99,558 |
| Sep 11, 2026 | 7.21 | 7.41 | 7.06 | 7.23 | 7.23 | 1.97% | 167,997 |
| Sep 10, 2026 | 7.38 | 7.70 | 7.05 | 7.09 | 7.09 | -4.83% | 265,189 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.42 | 7.45 | 7.45 | -6.52% | 117,902 |
| Sep 8, 2026 | 7.84 | 7.98 | 7.67 | 7.97 | 7.97 | 1.40% | 134,124 |
| Sep 4, 2026 | 8.02 | 8.15 | 7.80 | 7.86 | 7.86 | -0.51% | 51,231 |
| Sep 3, 2026 | 7.90 | 7.97 | 7.74 | 7.90 | 7.90 | 1.67% | 89,682 |
| Sep 2, 2026 | 7.59 | 7.87 | 7.55 | 7.77 | 7.77 | 2.64% | 106,187 |
| Sep 1, 2026 | 7.42 | 7.86 | 7.37 | 7.57 | 7.57 | 2.16% | 127,146 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.25 | 7.41 | 7.41 | -0.80% | 65,516 |
| Aug 28, 2026 | 7.56 | 7.60 | 7.38 | 7.47 | 7.47 | -0.80% | 122,961 |