Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
0.7300
-0.0200 (-2.67%)
At close: May 28, 2025, 4:00 PM
0.7371
+0.0071 (0.97%)
After-hours: May 28, 2025, 5:36 PM EDT
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | -1.91% | 68,694 |
| 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 |
| 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 |