Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.210
-0.070 (-5.47%)
At close: Apr 9, 2026, 4:00 PM EDT
1.215
+0.005 (0.41%)
Pre-market: Apr 10, 2026, 4:32 AM EDT
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 52,257 |
| Apr 8, 2026 | 1.39 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 48,077 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 95,901 |
| Apr 6, 2026 | 1.26 | 1.37 | 1.26 | 1.32 | 1.32 | 2.33% | 114,957 |
| Apr 2, 2026 | 1.20 | 1.30 | 1.18 | 1.29 | 1.29 | 7.50% | 154,167 |
| Apr 1, 2026 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 84,713 |
| Mar 31, 2026 | 1.15 | 1.27 | 1.13 | 1.21 | 1.21 | 6.14% | 96,115 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -3.39% | 90,102 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.16 | 1.18 | 1.18 | -13.87% | 339,973 |
| Mar 26, 2026 | 1.46 | 1.47 | 1.36 | 1.37 | 1.37 | -6.16% | 208,657 |
| Mar 25, 2026 | 1.54 | 1.70 | 1.44 | 1.46 | 1.46 | -5.81% | 680,505 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.45 | 1.55 | 1.55 | -1.27% | 452,742 |
| Mar 23, 2026 | 1.35 | 1.62 | 1.31 | 1.57 | 1.57 | 7.53% | 2,426,211 |
| Mar 20, 2026 | 1.49 | 1.84 | 1.37 | 1.46 | 1.46 | 20.66% | 39,595,091 |
| Mar 19, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 2,769,046 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 43,523 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 51,343 |
| Mar 16, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 87,653 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 98,251 |
| Mar 12, 2026 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 82,579 |
| Mar 11, 2026 | 1.26 | 1.35 | 1.25 | 1.31 | 1.31 | 3.15% | 139,199 |
| Mar 10, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -4.51% | 105,241 |
| Mar 9, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 170,045 |
| Mar 6, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 119,390 |
| Mar 5, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 2.54% | 119,647 |
| Mar 4, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 1.72% | 140,628 |
| Mar 3, 2026 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 157,885 |
| Mar 2, 2026 | 1.16 | 1.21 | 1.13 | 1.15 | 1.15 | -4.17% | 190,806 |
| Feb 27, 2026 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 184,238 |
| Feb 26, 2026 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 2.46% | 112,073 |
| Feb 25, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 189,320 |
| Feb 24, 2026 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | -5.47% | 228,034 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 1.28 | -5.19% | 404,578 |
| Feb 20, 2026 | 1.65 | 1.75 | 1.30 | 1.35 | 1.35 | -30.05% | 2,066,289 |
| Feb 19, 2026 | 1.50 | 2.29 | 1.42 | 1.93 | 1.93 | 50.78% | 36,027,775 |
| Feb 18, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 135,472 |
| Feb 17, 2026 | 1.28 | 1.33 | 1.21 | 1.26 | 1.26 | -2.33% | 143,892 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.29 | 1.29 | 1.29 | -4.44% | 173,745 |
| Feb 12, 2026 | 1.50 | 1.53 | 1.29 | 1.35 | 1.35 | -9.40% | 289,993 |
| Feb 11, 2026 | 1.66 | 1.70 | 1.44 | 1.49 | 1.49 | -11.83% | 220,074 |
| Feb 10, 2026 | 1.63 | 1.75 | 1.55 | 1.69 | 1.69 | 4.97% | 354,685 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -12.02% | 207,890 |
| Feb 6, 2026 | 1.78 | 1.95 | 1.76 | 1.83 | 1.83 | 3.39% | 183,973 |
| Feb 5, 2026 | 1.91 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 269,775 |
| Feb 4, 2026 | 1.87 | 2.09 | 1.84 | 1.93 | 1.93 | 4.89% | 220,491 |
| Feb 3, 2026 | 2.07 | 2.09 | 1.80 | 1.84 | 1.84 | -8.91% | 252,783 |
| Feb 2, 2026 | 2.20 | 2.32 | 1.98 | 2.02 | 2.02 | -10.22% | 640,083 |
| Jan 30, 2026 | 2.79 | 2.85 | 2.17 | 2.25 | 2.25 | -19.93% | 980,478 |
| Jan 29, 2026 | 2.46 | 3.01 | 2.45 | 2.81 | 2.81 | 11.51% | 1,672,030 |
| Jan 28, 2026 | 2.38 | 2.63 | 2.33 | 2.52 | 2.52 | -2.33% | 270,069 |