Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
0.8690
+0.0485 (5.91%)
May 2, 2025, 4:00 PM EDT - Market closed
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 6.02% | 58,050 |
| May 1, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -2.11% | 106,107 |
| Apr 30, 2025 | 0.77 | 0.84 | 0.73 | 0.84 | 0.84 | 11.27% | 356,450 |
| Apr 29, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | 0.18% | 79,679 |
| Apr 28, 2025 | 0.72 | 0.82 | 0.72 | 0.75 | 0.75 | 1.76% | 299,486 |
| Apr 25, 2025 | 0.77 | 0.85 | 0.72 | 0.74 | 0.74 | -1.47% | 242,548 |
| Apr 24, 2025 | 0.79 | 0.83 | 0.75 | 0.75 | 0.75 | -5.35% | 197,482 |
| Apr 23, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | 11.04% | 448,887 |
| Apr 22, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 0.90% | 114,579 |
| Apr 21, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -2.99% | 44,495 |
| Apr 17, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 2.68% | 44,851 |
| Apr 16, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -8.85% | 115,466 |
| Apr 15, 2025 | 0.86 | 0.89 | 0.70 | 0.78 | 0.78 | -3.78% | 2,088,341 |
| Apr 14, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 0.19% | 40,982 |
| Apr 11, 2025 | 0.76 | 0.82 | 0.75 | 0.81 | 0.81 | 2.54% | 78,792 |
| Apr 10, 2025 | 0.80 | 0.82 | 0.72 | 0.79 | 0.79 | -2.29% | 101,775 |
| Apr 9, 2025 | 0.82 | 0.82 | 0.73 | 0.81 | 0.81 | -3.74% | 190,446 |
| Apr 8, 2025 | 0.88 | 0.92 | 0.81 | 0.84 | 0.84 | -5.23% | 372,677 |
| Apr 7, 2025 | 0.90 | 0.97 | 0.88 | 0.88 | 0.88 | -7.92% | 199,457 |
| Apr 4, 2025 | 0.92 | 0.97 | 0.88 | 0.96 | 0.96 | 2.98% | 175,709 |
| Apr 3, 2025 | 0.97 | 0.99 | 0.90 | 0.93 | 0.93 | -5.84% | 355,105 |
| Apr 2, 2025 | 0.95 | 1.08 | 0.95 | 0.99 | 0.99 | -0.97% | 565,812 |
| Apr 1, 2025 | 1.11 | 1.13 | 1.00 | 1.00 | 1.00 | -7.44% | 614,657 |
| Mar 31, 2025 | 1.09 | 1.19 | 1.05 | 1.08 | 1.08 | -8.47% | 571,903 |
| Mar 28, 2025 | 1.26 | 1.32 | 1.18 | 1.18 | 1.18 | -16.90% | 2,207,766 |
| Mar 27, 2025 | 2.20 | 2.37 | 1.35 | 1.42 | 1.42 | 5.19% | 76,331,649 |
| Mar 26, 2025 | 1.36 | 1.46 | 1.34 | 1.35 | 1.35 | - | 415,194 |
| Mar 25, 2025 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 219,422 |
| Mar 24, 2025 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | 4.84% | 236,649 |
| Mar 21, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 144,812 |
| Mar 20, 2025 | 1.22 | 1.27 | 1.17 | 1.18 | 1.18 | -3.28% | 188,447 |
| Mar 19, 2025 | 1.18 | 1.28 | 1.16 | 1.22 | 1.22 | 1.67% | 198,380 |
| Mar 18, 2025 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 61,271 |
| Mar 17, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 56,763 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 69,122 |
| Mar 13, 2025 | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 67,001 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 90,905 |
| Mar 11, 2025 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -2.38% | 133,793 |
| Mar 10, 2025 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 4.13% | 178,177 |
| Mar 7, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | - | 76,147 |
| Mar 6, 2025 | 1.10 | 1.21 | 1.09 | 1.21 | 1.21 | 10.00% | 180,919 |
| Mar 5, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.09% | 120,375 |
| Mar 4, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -3.60% | 294,952 |
| Mar 3, 2025 | 1.13 | 1.24 | 1.13 | 1.14 | 1.14 | - | 206,615 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | -1.81% | 94,019 |
| Feb 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -2.44% | 107,562 |
| Feb 26, 2025 | 1.12 | 1.27 | 1.12 | 1.19 | 1.19 | 6.25% | 284,573 |
| Feb 25, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 489,835 |
| Feb 24, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 175,395 |
| Feb 21, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 3.31% | 166,494 |