Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
6.10
-0.35 (-5.35%)
Aug 14, 2025, 11:26 AM - Market open
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.23 | 7.28 | 6.80 | 7.03 | 7.03 | 0.53% | 2,109 |
| Jul 25, 2025 | 7.08 | 7.11 | 6.80 | 6.99 | 6.99 | -0.01% | 3,246 |
| Jul 24, 2025 | 7.03 | 7.50 | 6.82 | 6.99 | 6.99 | -2.13% | 31,298 |
| Jul 23, 2025 | 6.90 | 7.30 | 6.84 | 7.15 | 7.15 | 2.51% | 4,411 |
| Jul 22, 2025 | 6.89 | 7.17 | 6.81 | 6.97 | 6.97 | 0.30% | 7,729 |
| Jul 21, 2025 | 6.42 | 7.40 | 6.42 | 6.95 | 6.95 | 6.22% | 33,989 |
| Jul 18, 2025 | 6.85 | 7.07 | 6.54 | 6.54 | 6.54 | -4.22% | 6,026 |
| Jul 17, 2025 | 7.50 | 7.50 | 6.46 | 6.83 | 6.83 | -2.57% | 13,957 |
| Jul 16, 2025 | 7.20 | 7.39 | 6.88 | 7.01 | 7.01 | -4.01% | 27,576 |
| Jul 15, 2025 | 7.30 | 7.78 | 7.00 | 7.30 | 7.30 | 0.18% | 16,968 |
| Jul 14, 2025 | 7.11 | 8.00 | 6.92 | 7.29 | 7.29 | 2.68% | 26,962 |
| Jul 11, 2025 | 7.20 | 7.80 | 6.91 | 7.10 | 7.10 | -1.35% | 16,861 |
| Jul 10, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 10.76% | 7,481 |
| Jul 9, 2025 | 6.50 | 7.07 | 6.30 | 6.50 | 6.50 | 3.14% | 8,000 |
| Jul 8, 2025 | 6.78 | 6.78 | 6.13 | 6.30 | 6.30 | -9.35% | 71,691 |
| Jul 7, 2025 | 6.70 | 7.43 | 6.40 | 6.95 | 6.95 | 4.67% | 15,719 |
| Jul 3, 2025 | 6.69 | 6.97 | 6.50 | 6.64 | 6.64 | -0.45% | 4,207 |
| Jul 2, 2025 | 6.50 | 6.90 | 6.40 | 6.67 | 6.67 | 4.12% | 8,886 |
| Jul 1, 2025 | 6.00 | 6.50 | 5.86 | 6.41 | 6.41 | 9.50% | 6,893 |
| Jun 30, 2025 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -3.21% | 5,041 |
| Jun 27, 2025 | 6.00 | 6.09 | 5.86 | 6.04 | 6.04 | 3.14% | 8,156 |
| Jun 26, 2025 | 6.27 | 6.32 | 5.74 | 5.86 | 5.86 | -6.33% | 10,317 |
| Jun 25, 2025 | 6.27 | 6.27 | 6.01 | 6.26 | 6.26 | -0.70% | 11,099 |
| Jun 24, 2025 | 6.40 | 6.46 | 6.10 | 6.30 | 6.30 | -0.32% | 13,996 |
| Jun 23, 2025 | 6.81 | 6.81 | 6.30 | 6.32 | 6.32 | -6.48% | 6,170 |
| Jun 20, 2025 | 6.85 | 6.85 | 6.60 | 6.76 | 6.76 | -2.64% | 11,401 |
| Jun 18, 2025 | 7.10 | 7.20 | 6.51 | 6.94 | 6.94 | -1.91% | 13,323 |
| Jun 17, 2025 | 7.10 | 7.31 | 6.80 | 7.08 | 7.08 | 1.09% | 4,734 |
| Jun 16, 2025 | 7.10 | 7.14 | 6.85 | 7.00 | 7.00 | -1.73% | 5,005 |
| Jun 13, 2025 | 7.20 | 7.32 | 7.00 | 7.12 | 7.12 | -2.96% | 3,371 |
| Jun 12, 2025 | 7.89 | 7.89 | 7.34 | 7.34 | 7.34 | -5.17% | 10,361 |
| Jun 11, 2025 | 7.70 | 8.00 | 7.61 | 7.74 | 7.74 | 3.20% | 11,169 |
| Jun 10, 2025 | 7.30 | 8.00 | 7.30 | 7.50 | 7.50 | -1.03% | 8,072 |
| Jun 9, 2025 | 7.41 | 7.58 | 7.09 | 7.58 | 7.58 | 1.70% | 9,976 |
| Jun 6, 2025 | 6.92 | 7.45 | 6.92 | 7.45 | 7.45 | 5.84% | 7,023 |
| Jun 5, 2025 | 7.08 | 7.50 | 6.80 | 7.04 | 7.04 | -0.56% | 18,994 |
| Jun 4, 2025 | 6.98 | 7.30 | 6.61 | 7.08 | 7.08 | 0.53% | 11,720 |
| Jun 3, 2025 | 7.17 | 7.32 | 6.90 | 7.04 | 7.04 | 0.61% | 10,196 |