Dermata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.68	0.68	0.66	0.68	0.68	-2.64%	114,012
Jun 18, 2025	0.71	0.72	0.65	0.69	0.69	-1.91%	133,231
Jun 17, 2025	0.71	0.73	0.68	0.71	0.71	1.09%	47,341
Jun 16, 2025	0.71	0.71	0.69	0.70	0.70	-1.73%	50,055
Jun 13, 2025	0.72	0.73	0.70	0.71	0.71	-2.96%	33,711
Jun 12, 2025	0.79	0.79	0.73	0.73	0.73	-5.17%	103,618
Jun 11, 2025	0.77	0.80	0.76	0.77	0.77	3.20%	111,692
Jun 10, 2025	0.73	0.80	0.73	0.75	0.75	-1.03%	80,722
Jun 9, 2025	0.74	0.76	0.71	0.76	0.76	1.70%	99,767
Jun 6, 2025	0.69	0.75	0.69	0.75	0.75	5.84%	70,239
Jun 5, 2025	0.71	0.75	0.68	0.70	0.70	-0.56%	189,942
Jun 4, 2025	0.70	0.73	0.66	0.71	0.71	0.53%	117,202
Jun 3, 2025	0.72	0.73	0.69	0.70	0.70	0.61%	101,965
Jun 2, 2025	0.72	0.76	0.70	0.70	0.70	-2.79%	96,312
May 30, 2025	0.75	0.75	0.72	0.72	0.72	-1.63%	42,909
May 29, 2025	0.74	0.74	0.73	0.73	0.73	0.27%	24,563
May 28, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	75,182
May 27, 2025	0.76	0.76	0.73	0.75	0.75	0.81%	36,117
May 23, 2025	0.76	0.76	0.74	0.74	0.74	-3.13%	31,577
May 22, 2025	0.75	0.78	0.74	0.77	0.77	-0.29%	34,086
May 21, 2025	0.82	0.82	0.75	0.77	0.77	-4.67%	57,191
May 20, 2025	0.85	0.85	0.78	0.81	0.81	-2.66%	62,344
May 19, 2025	0.77	0.84	0.77	0.83	0.83	4.93%	52,846
May 16, 2025	0.83	0.84	0.79	0.79	0.79	-0.38%	52,477
May 15, 2025	0.76	0.79	0.75	0.79	0.79	1.93%	57,132
May 14, 2025	0.78	0.79	0.76	0.78	0.78	-0.06%	74,187
May 13, 2025	0.77	0.80	0.77	0.78	0.78	-1.83%	64,994
May 12, 2025	0.81	0.82	0.75	0.79	0.79	-2.02%	148,125
May 9, 2025	0.85	0.85	0.80	0.81	0.81	0.05%	41,733
May 8, 2025	0.85	0.86	0.80	0.81	0.81	-7.12%	113,831
May 7, 2025	0.88	0.97	0.86	0.87	0.87	-3.95%	178,960
May 6, 2025	0.85	0.99	0.84	0.91	0.91	6.20%	917,749
May 5, 2025	0.82	0.87	0.82	0.85	0.85	-1.72%	49,834
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