Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.200
-0.050 (-4.00%)
At close: Feb 27, 2026, 4:00 PM EST
1.223
+0.023 (1.93%)
After-hours: Feb 27, 2026, 7:51 PM EST
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 183,028 |
| Feb 26, 2026 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 2.46% | 107,039 |
| Feb 25, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 187,090 |
| Feb 24, 2026 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | -5.47% | 222,095 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 1.28 | -5.19% | 376,528 |
| Feb 20, 2026 | 1.65 | 1.75 | 1.30 | 1.35 | 1.35 | -30.05% | 2,019,526 |
| Feb 19, 2026 | 1.50 | 2.29 | 1.42 | 1.93 | 1.93 | 50.78% | 35,478,853 |
| Feb 18, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 112,004 |
| Feb 17, 2026 | 1.28 | 1.33 | 1.21 | 1.26 | 1.26 | -2.33% | 143,866 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.29 | 1.29 | 1.29 | -4.44% | 168,677 |
| Feb 12, 2026 | 1.50 | 1.53 | 1.29 | 1.35 | 1.35 | -9.40% | 271,259 |
| Feb 11, 2026 | 1.66 | 1.70 | 1.44 | 1.49 | 1.49 | -11.83% | 213,937 |
| Feb 10, 2026 | 1.63 | 1.75 | 1.55 | 1.69 | 1.69 | 4.97% | 350,548 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -12.02% | 178,870 |
| Feb 6, 2026 | 1.78 | 1.95 | 1.76 | 1.83 | 1.83 | 3.39% | 183,365 |
| Feb 5, 2026 | 1.91 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 262,022 |
| Feb 4, 2026 | 1.87 | 2.09 | 1.84 | 1.93 | 1.93 | 4.89% | 218,465 |
| Feb 3, 2026 | 2.07 | 2.09 | 1.80 | 1.84 | 1.84 | -8.91% | 242,105 |
| Feb 2, 2026 | 2.20 | 2.32 | 1.98 | 2.02 | 2.02 | -10.22% | 634,476 |
| Jan 30, 2026 | 2.79 | 2.85 | 2.17 | 2.25 | 2.25 | -19.93% | 954,850 |
| Jan 29, 2026 | 2.46 | 3.01 | 2.45 | 2.81 | 2.81 | 11.51% | 1,619,127 |
| Jan 28, 2026 | 2.38 | 2.63 | 2.33 | 2.52 | 2.52 | -2.33% | 263,935 |
| Jan 27, 2026 | 2.82 | 3.00 | 2.49 | 2.58 | 2.58 | -16.23% | 976,238 |
| Jan 26, 2026 | 2.41 | 4.66 | 2.27 | 3.08 | 3.08 | 41.94% | 27,578,207 |
| Jan 23, 2026 | 2.36 | 2.45 | 2.17 | 2.17 | 2.17 | -9.96% | 250,215 |
| Jan 22, 2026 | 2.10 | 2.50 | 2.10 | 2.41 | 2.41 | 15.87% | 427,428 |
| Jan 21, 2026 | 2.11 | 2.15 | 2.01 | 2.08 | 2.08 | -4.15% | 178,257 |
| Jan 20, 2026 | 2.12 | 2.32 | 2.05 | 2.17 | 2.17 | -5.65% | 1,955,558 |
| Jan 16, 2026 | 2.40 | 2.43 | 2.26 | 2.30 | 2.30 | 2.22% | 483,135 |
| Jan 15, 2026 | 2.28 | 2.42 | 2.13 | 2.25 | 2.25 | 2.27% | 282,470 |
| Jan 14, 2026 | 2.15 | 2.34 | 2.06 | 2.20 | 2.20 | 3.77% | 168,444 |
| Jan 13, 2026 | 1.89 | 2.30 | 1.79 | 2.12 | 2.12 | 16.48% | 283,851 |
| Jan 12, 2026 | 2.05 | 2.10 | 1.76 | 1.82 | 1.82 | -12.50% | 147,873 |
| Jan 9, 2026 | 2.18 | 2.19 | 2.05 | 2.08 | 2.08 | -2.80% | 60,529 |
| Jan 8, 2026 | 2.20 | 2.21 | 2.10 | 2.14 | 2.14 | -1.83% | 62,967 |
| Jan 7, 2026 | 2.22 | 2.30 | 2.14 | 2.18 | 2.18 | -3.54% | 108,651 |
| Jan 6, 2026 | 2.27 | 2.30 | 2.13 | 2.26 | 2.26 | 2.73% | 107,875 |
| Jan 5, 2026 | 2.13 | 2.43 | 2.11 | 2.20 | 2.20 | 0.92% | 254,018 |
| Jan 2, 2026 | 2.15 | 2.70 | 2.06 | 2.18 | 2.18 | -6.03% | 607,064 |
| Dec 31, 2025 | 2.21 | 2.44 | 2.03 | 2.32 | 2.32 | 1.75% | 681,086 |
| Dec 30, 2025 | 2.41 | 2.58 | 2.20 | 2.28 | 2.28 | 22.58% | 22,451,849 |
| Dec 29, 2025 | 1.80 | 1.88 | 1.58 | 1.86 | 1.86 | - | 2,968,218 |
| Dec 26, 2025 | 2.36 | 2.40 | 1.80 | 1.86 | 1.86 | -21.52% | 684,457 |
| Dec 24, 2025 | 2.52 | 2.69 | 2.22 | 2.37 | 2.37 | 16.18% | 20,986,232 |
| Dec 23, 2025 | 2.16 | 2.25 | 1.97 | 2.04 | 2.04 | -7.69% | 49,862 |
| Dec 22, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 3.27% | 16,046 |
| Dec 19, 2025 | 2.25 | 2.25 | 2.14 | 2.14 | 2.14 | -1.83% | 43,658 |
| Dec 18, 2025 | 2.30 | 2.32 | 2.13 | 2.18 | 2.18 | -5.22% | 38,468 |
| Dec 17, 2025 | 2.35 | 2.42 | 2.25 | 2.30 | 2.30 | -0.86% | 66,256 |
| Dec 16, 2025 | 2.50 | 2.55 | 2.21 | 2.32 | 2.32 | -6.45% | 59,383 |