Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
5.00
+0.52 (11.61%)
Oct 8, 2025, 10:29 AM EDT - Market open
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.52 | 4.74 | 4.22 | 4.48 | 4.48 | -16.73% | 496,987 |
| Oct 6, 2025 | 4.85 | 5.87 | 4.78 | 5.38 | 5.38 | 10.70% | 3,354,848 |
| Oct 3, 2025 | 4.98 | 5.02 | 4.81 | 4.86 | 4.86 | -1.02% | 28,465 |
| Oct 2, 2025 | 5.01 | 5.22 | 4.55 | 4.91 | 4.91 | -4.29% | 522,308 |
| Oct 1, 2025 | 5.02 | 5.17 | 4.98 | 5.13 | 5.13 | 2.19% | 11,984 |
| Sep 30, 2025 | 5.20 | 5.20 | 4.96 | 5.02 | 5.02 | -3.46% | 13,186 |
| Sep 29, 2025 | 5.19 | 5.38 | 5.10 | 5.20 | 5.20 | 0.19% | 27,109 |
| Sep 26, 2025 | 4.65 | 5.27 | 4.65 | 5.19 | 5.19 | 11.61% | 82,015 |
| Sep 25, 2025 | 4.93 | 5.02 | 4.59 | 4.65 | 4.65 | -5.62% | 20,688 |
| Sep 24, 2025 | 5.21 | 5.23 | 4.86 | 4.93 | 4.93 | -5.25% | 29,842 |
| Sep 23, 2025 | 5.45 | 5.52 | 5.19 | 5.20 | 5.20 | -3.35% | 23,530 |
| Sep 22, 2025 | 5.67 | 5.67 | 5.30 | 5.38 | 5.38 | -0.92% | 10,972 |
| Sep 19, 2025 | 5.74 | 5.77 | 5.40 | 5.43 | 5.43 | -5.24% | 27,999 |
| Sep 18, 2025 | 5.58 | 5.98 | 5.51 | 5.73 | 5.73 | 2.69% | 35,426 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.41 | 5.58 | 5.58 | -5.50% | 82,323 |
| Sep 16, 2025 | 5.62 | 6.23 | 5.54 | 5.91 | 5.91 | 8.75% | 139,439 |
| Sep 15, 2025 | 5.60 | 5.69 | 5.27 | 5.43 | 5.43 | 0.46% | 117,187 |
| Sep 12, 2025 | 5.30 | 5.70 | 5.29 | 5.41 | 5.41 | 0.09% | 22,663 |
| Sep 11, 2025 | 5.50 | 5.72 | 5.40 | 5.40 | 5.40 | -1.82% | 36,665 |
| Sep 10, 2025 | 5.50 | 5.74 | 5.25 | 5.50 | 5.50 | 5.97% | 78,547 |
| Sep 9, 2025 | 5.46 | 5.50 | 5.04 | 5.19 | 5.19 | -1.33% | 47,213 |
| Sep 8, 2025 | 5.27 | 5.44 | 5.25 | 5.26 | 5.26 | 0.06% | 8,735 |
| Sep 5, 2025 | 5.48 | 5.62 | 5.22 | 5.26 | 5.26 | -4.42% | 13,998 |
| Sep 4, 2025 | 5.90 | 5.93 | 5.40 | 5.50 | 5.50 | -6.75% | 47,412 |
| Sep 3, 2025 | 5.85 | 5.91 | 5.62 | 5.90 | 5.90 | 2.06% | 10,596 |
| Sep 2, 2025 | 5.73 | 5.84 | 5.66 | 5.78 | 5.78 | 0.68% | 9,189 |
| Aug 29, 2025 | 5.39 | 5.74 | 5.14 | 5.74 | 5.74 | 7.29% | 27,008 |
| Aug 28, 2025 | 5.51 | 5.51 | 5.35 | 5.35 | 5.35 | 1.13% | 2,162 |
| Aug 27, 2025 | 5.50 | 5.57 | 5.14 | 5.29 | 5.29 | -3.82% | 21,551 |
| Aug 26, 2025 | 5.74 | 5.84 | 5.34 | 5.50 | 5.50 | -5.66% | 36,818 |
| Aug 25, 2025 | 5.51 | 6.00 | 5.51 | 5.83 | 5.83 | 6.39% | 51,323 |
| Aug 22, 2025 | 5.48 | 5.61 | 5.30 | 5.48 | 5.48 | 2.81% | 13,078 |
| Aug 21, 2025 | 5.24 | 5.56 | 5.10 | 5.33 | 5.33 | -1.48% | 6,811 |
| Aug 20, 2025 | 5.50 | 5.63 | 5.09 | 5.41 | 5.41 | -3.99% | 26,084 |
| Aug 19, 2025 | 5.76 | 5.86 | 5.22 | 5.64 | 5.64 | -4.81% | 35,313 |
| Aug 18, 2025 | 5.95 | 6.09 | 5.75 | 5.92 | 5.92 | -1.00% | 17,653 |
| Aug 15, 2025 | 6.05 | 6.08 | 5.78 | 5.98 | 5.98 | 2.93% | 7,416 |
| Aug 14, 2025 | 6.36 | 6.54 | 5.80 | 5.81 | 5.81 | -9.85% | 50,819 |
| Aug 13, 2025 | 6.08 | 6.58 | 5.95 | 6.45 | 6.45 | 5.48% | 13,506 |
| Aug 12, 2025 | 6.09 | 6.25 | 5.75 | 6.11 | 6.11 | -0.75% | 31,705 |
| Aug 11, 2025 | 6.53 | 6.53 | 6.07 | 6.16 | 6.16 | -4.65% | 27,364 |
| Aug 8, 2025 | 6.16 | 6.67 | 6.12 | 6.46 | 6.46 | 1.35% | 8,202 |
| Aug 7, 2025 | 6.83 | 6.83 | 5.94 | 6.37 | 6.37 | -2.30% | 36,894 |
| Aug 6, 2025 | 6.99 | 6.99 | 6.41 | 6.52 | 6.52 | -6.72% | 12,814 |
| Aug 5, 2025 | 6.95 | 7.02 | 6.60 | 6.99 | 6.99 | -0.98% | 34,179 |
| Aug 4, 2025 | 6.60 | 7.14 | 6.34 | 7.06 | 7.06 | 9.44% | 62,267 |
| Aug 1, 2025 | 6.14 | 6.88 | 6.01 | 6.45 | 6.45 | 3.50% | 96,217 |
| Jul 31, 2025 | 5.94 | 6.33 | 5.94 | 6.23 | 6.23 | 1.76% | 21,750 |
| Jul 30, 2025 | 6.80 | 7.05 | 6.08 | 6.12 | 6.12 | -13.27% | 36,939 |
| Jul 29, 2025 | 7.30 | 7.33 | 6.90 | 7.06 | 7.06 | 0.46% | 25,566 |