Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
5.96
-0.25 (-4.03%)
At close: May 22, 2026, 4:00 PM EDT
6.00
+0.04 (0.67%)
After-hours: May 22, 2026, 5:31 PM EDT
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.26 | 6.31 | 5.92 | 5.96 | 5.96 | -4.03% | 181,841 |
| May 21, 2026 | 6.06 | 6.34 | 6.06 | 6.21 | 6.21 | 0.65% | 213,140 |
| May 20, 2026 | 6.15 | 6.27 | 6.09 | 6.17 | 6.17 | 0.33% | 346,840 |
| May 19, 2026 | 6.14 | 6.34 | 6.06 | 6.15 | 6.15 | -1.60% | 322,825 |
| May 18, 2026 | 6.36 | 6.55 | 6.05 | 6.25 | 6.25 | -1.26% | 374,189 |
| May 15, 2026 | 6.11 | 6.46 | 6.05 | 6.33 | 6.33 | -0.31% | 406,157 |
| May 14, 2026 | 6.19 | 6.71 | 5.70 | 6.35 | 6.35 | 22.35% | 763,820 |
| May 13, 2026 | 5.06 | 5.47 | 4.98 | 5.19 | 5.19 | 3.59% | 499,582 |
| May 12, 2026 | 4.93 | 5.10 | 4.83 | 5.01 | 5.01 | 0.20% | 364,791 |
| May 11, 2026 | 5.10 | 5.19 | 4.90 | 5.00 | 5.00 | -1.38% | 333,733 |
| May 8, 2026 | 4.98 | 5.10 | 4.84 | 5.07 | 5.07 | 1.40% | 100,648 |
| May 7, 2026 | 5.20 | 5.22 | 4.99 | 5.00 | 5.00 | -4.03% | 149,429 |
| May 6, 2026 | 5.24 | 5.37 | 5.04 | 5.21 | 5.21 | 0.58% | 230,485 |
| May 5, 2026 | 5.20 | 5.24 | 5.04 | 5.18 | 5.18 | 1.17% | 111,958 |
| 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% | 149,124 |
| Apr 29, 2026 | 5.21 | 5.22 | 4.96 | 5.00 | 5.00 | -4.94% | 134,709 |
| 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 |