Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.340
-0.060 (-4.29%)
At close: Jul 9, 2026, 4:00 PM EDT
1.370
+0.030 (2.24%)
After-hours: Jul 9, 2026, 7:15 PM EDT
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.41 | 1.43 | 1.27 | 1.34 | 1.34 | -4.29% | 118,546 |
| Jul 8, 2026 | 1.37 | 1.45 | 1.34 | 1.40 | 1.40 | -0.71% | 46,868 |
| Jul 7, 2026 | 1.34 | 1.52 | 1.29 | 1.41 | 1.41 | 5.22% | 88,441 |
| Jul 6, 2026 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | - | 73,089 |
| Jul 2, 2026 | 1.34 | 1.48 | 1.26 | 1.34 | 1.34 | -2.90% | 181,827 |
| Jul 1, 2026 | 1.29 | 1.41 | 1.27 | 1.38 | 1.38 | 6.98% | 176,461 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 163,108 |
| Jun 29, 2026 | 1.26 | 1.37 | 1.24 | 1.30 | 1.30 | 0.78% | 186,575 |
| Jun 26, 2026 | 1.18 | 1.33 | 1.18 | 1.29 | 1.29 | 10.26% | 263,591 |
| Jun 25, 2026 | 1.21 | 1.27 | 1.17 | 1.17 | 1.17 | -3.31% | 26,803 |
| Jun 24, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 20,800 |
| Jun 23, 2026 | 1.23 | 1.29 | 1.18 | 1.23 | 1.23 | - | 58,997 |
| Jun 22, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 5.13% | 49,258 |
| Jun 18, 2026 | 1.31 | 1.35 | 1.17 | 1.17 | 1.17 | -12.03% | 122,992 |
| Jun 17, 2026 | 1.21 | 1.37 | 1.20 | 1.33 | 1.33 | 11.76% | 138,953 |
| Jun 16, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 41,066 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 43,854 |
| Jun 12, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 41,158 |
| Jun 11, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 2.52% | 42,934 |
| Jun 10, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 56,173 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 43,195 |
| Jun 8, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 32,677 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 57,813 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 69,493 |
| Jun 3, 2026 | 1.32 | 1.34 | 1.23 | 1.27 | 1.27 | -6.62% | 88,705 |
| Jun 2, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 89,489 |
| Jun 1, 2026 | 1.32 | 1.37 | 1.28 | 1.34 | 1.34 | 3.08% | 96,894 |
| May 29, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 56,170 |
| May 28, 2026 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 3.85% | 64,410 |
| May 27, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 5.69% | 53,566 |
| May 26, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 62,831 |
| May 22, 2026 | 1.23 | 1.27 | 1.18 | 1.26 | 1.26 | 1.61% | 41,465 |
| May 21, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 42,976 |
| May 20, 2026 | 1.17 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 43,922 |
| May 19, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 42,969 |
| May 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 22,919 |
| May 15, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 59,280 |
| May 14, 2026 | 1.21 | 1.27 | 1.18 | 1.23 | 1.23 | 3.36% | 60,057 |
| May 13, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 62,606 |
| May 12, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 60,965 |
| May 11, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 28,433 |
| May 8, 2026 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 38,691 |
| May 7, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 33,936 |
| May 6, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 51,965 |
| May 5, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | - | 41,654 |
| May 4, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 30,441 |
| May 1, 2026 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | -2.92% | 109,986 |
| Apr 30, 2026 | 1.24 | 1.41 | 1.24 | 1.37 | 1.37 | 8.73% | 81,086 |
| Apr 29, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | - | 66,741 |
| Apr 28, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 54,499 |