Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
6.14
-0.18 (-2.85%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Journey Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.38 | 6.43 | 6.09 | 6.14 | 6.14 | -2.85% | 214,267 |
| Sep 24, 2026 | 6.43 | 6.64 | 6.20 | 6.32 | 6.32 | -2.77% | 363,614 |
| Sep 23, 2026 | 7.23 | 7.25 | 6.45 | 6.50 | 6.50 | -10.34% | 341,913 |
| 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% | 281,918 |
| Sep 18, 2026 | 7.31 | 7.61 | 7.29 | 7.31 | 7.31 | -0.68% | 259,739 |
| Sep 17, 2026 | 7.53 | 7.66 | 7.33 | 7.36 | 7.36 | 0.96% | 116,245 |
| Sep 16, 2026 | 7.39 | 7.62 | 7.26 | 7.29 | 7.29 | -0.95% | 222,094 |
| 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% | 96,557 |
| 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% | 265,028 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.42 | 7.45 | 7.45 | -6.52% | 117,900 |
| Sep 8, 2026 | 7.84 | 7.98 | 7.67 | 7.97 | 7.97 | 1.40% | 134,121 |
| Sep 4, 2026 | 8.02 | 8.15 | 7.80 | 7.86 | 7.86 | -0.51% | 51,229 |
| Sep 3, 2026 | 7.90 | 7.97 | 7.74 | 7.90 | 7.90 | 1.67% | 89,581 |
| Sep 2, 2026 | 7.59 | 7.87 | 7.55 | 7.77 | 7.77 | 2.64% | 106,184 |
| Sep 1, 2026 | 7.42 | 7.86 | 7.37 | 7.57 | 7.57 | 2.16% | 127,143 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.25 | 7.41 | 7.41 | -0.80% | 65,515 |
| Aug 28, 2026 | 7.56 | 7.60 | 7.38 | 7.47 | 7.47 | -0.80% | 122,961 |
| Aug 27, 2026 | 7.58 | 7.82 | 7.47 | 7.53 | 7.53 | -0.20% | 74,230 |
| Aug 26, 2026 | 7.54 | 7.68 | 7.48 | 7.55 | 7.55 | 0.20% | 69,297 |
| Aug 25, 2026 | 7.93 | 8.05 | 7.50 | 7.53 | 7.53 | -4.80% | 158,079 |
| Aug 24, 2026 | 7.80 | 8.03 | 7.59 | 7.91 | 7.91 | 2.06% | 155,912 |
| Aug 21, 2026 | 7.56 | 8.10 | 7.56 | 7.75 | 7.75 | 3.47% | 264,029 |
| Aug 20, 2026 | 6.80 | 7.75 | 6.80 | 7.49 | 7.49 | 9.99% | 338,552 |
| Aug 19, 2026 | 6.79 | 6.94 | 6.64 | 6.81 | 6.81 | 2.25% | 150,001 |
| Aug 18, 2026 | 6.44 | 6.74 | 6.44 | 6.66 | 6.66 | 3.10% | 207,790 |
| Aug 17, 2026 | 6.73 | 6.81 | 6.44 | 6.46 | 6.46 | -3.87% | 290,586 |
| Aug 14, 2026 | 6.67 | 6.80 | 6.51 | 6.72 | 6.72 | 1.05% | 281,638 |
| Aug 13, 2026 | 7.35 | 7.64 | 6.55 | 6.65 | 6.65 | 3.42% | 705,242 |
| Aug 12, 2026 | 6.43 | 6.49 | 6.22 | 6.43 | 6.43 | 1.74% | 262,490 |
| Aug 11, 2026 | 6.50 | 6.66 | 6.30 | 6.32 | 6.32 | -1.86% | 215,175 |
| 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% | 390,884 |
| 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 | - | 148,617 |
| 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% | 249,505 |
| Jul 31, 2026 | 6.43 | 6.54 | 6.20 | 6.37 | 6.37 | -1.24% | 47,048 |
| Jul 30, 2026 | 6.22 | 6.56 | 6.20 | 6.45 | 6.45 | 4.88% | 82,542 |
| Jul 29, 2026 | 6.28 | 6.55 | 6.14 | 6.15 | 6.15 | -2.54% | 183,473 |
| Jul 28, 2026 | 6.34 | 6.39 | 6.14 | 6.31 | 6.31 | -0.94% | 131,705 |
| Jul 27, 2026 | 6.37 | 6.40 | 6.10 | 6.37 | 6.37 | 2.91% | 133,762 |
| Jul 24, 2026 | 6.58 | 6.67 | 6.00 | 6.19 | 6.19 | -5.93% | 313,643 |
| Jul 23, 2026 | 7.11 | 7.14 | 6.57 | 6.58 | 6.58 | -7.58% | 203,302 |
| Jul 22, 2026 | 7.28 | 7.35 | 7.07 | 7.12 | 7.12 | -2.60% | 116,865 |
| Jul 21, 2026 | 7.16 | 7.33 | 7.09 | 7.31 | 7.31 | 3.10% | 65,340 |
| Jul 20, 2026 | 7.25 | 7.26 | 7.03 | 7.09 | 7.09 | -0.98% | 172,046 |
| Jul 17, 2026 | 7.11 | 7.34 | 6.91 | 7.16 | 7.16 | 0.70% | 103,072 |