Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.150
+0.040 (3.60%)
Oct 2, 2026, 11:59 AM EDT - Market open
Dermata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 18,787 |
| Sep 30, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 14,688 |
| Sep 29, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 0.89% | 10,371 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 25,032 |
| Sep 25, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 30,316 |
| Sep 24, 2026 | 1.15 | 1.25 | 1.12 | 1.17 | 1.17 | 4.46% | 78,095 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 14,411 |
| Sep 22, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 27,837 |
| Sep 21, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 19,687 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | - | 5,560 |
| Sep 17, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 14,270 |
| Sep 16, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 25,877 |
| Sep 15, 2026 | 1.16 | 1.19 | 1.06 | 1.13 | 1.13 | -1.74% | 37,193 |
| Sep 14, 2026 | 1.18 | 1.27 | 1.15 | 1.15 | 1.15 | -3.36% | 17,825 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 26,730 |
| Sep 10, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 16,420 |
| Sep 9, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 18,413 |
| Sep 8, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 3.31% | 51,184 |
| Sep 4, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 40,555 |
| Sep 3, 2026 | 1.28 | 1.37 | 1.21 | 1.23 | 1.23 | -3.91% | 101,903 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 55,130 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 17,446 |
| Aug 31, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 61,668 |
| Aug 28, 2026 | 1.47 | 1.58 | 1.34 | 1.34 | 1.34 | -8.22% | 104,625 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -9.32% | 88,124 |
| Aug 26, 2026 | 1.70 | 1.72 | 1.59 | 1.61 | 1.61 | -6.40% | 76,417 |
| Aug 25, 2026 | 1.65 | 1.72 | 1.50 | 1.72 | 1.72 | 5.52% | 196,011 |
| Aug 24, 2026 | 1.43 | 1.63 | 1.41 | 1.63 | 1.63 | 14.79% | 218,329 |
| Aug 21, 2026 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 2.90% | 230,392 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -6.12% | 99,228 |
| Aug 19, 2026 | 1.45 | 1.58 | 1.42 | 1.47 | 1.47 | 2.80% | 143,917 |
| Aug 18, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 141,639 |
| Aug 17, 2026 | 1.45 | 1.55 | 1.30 | 1.46 | 1.46 | - | 230,748 |
| Aug 14, 2026 | 1.47 | 1.55 | 1.40 | 1.46 | 1.46 | -7.01% | 421,575 |
| Aug 13, 2026 | 1.21 | 1.62 | 1.18 | 1.57 | 1.57 | 13.77% | 1,288,987 |
| Aug 12, 2026 | 1.26 | 1.46 | 1.19 | 1.38 | 1.38 | 27.78% | 16,783,269 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 23,097,956 |
| Aug 10, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 26,525 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -0.90% | 72,195 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.08 | 1.11 | 1.11 | -5.13% | 80,387 |
| Aug 5, 2026 | 1.13 | 1.21 | 1.11 | 1.17 | 1.17 | 6.36% | 64,330 |
| Aug 4, 2026 | 1.09 | 1.17 | 1.07 | 1.10 | 1.10 | 2.33% | 46,959 |
| Aug 3, 2026 | 1.19 | 1.20 | 0.95 | 1.08 | 1.08 | -8.12% | 220,640 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 83,664 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 45,389 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -4.45% | 86,644 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -4.26% | 55,989 |
| Jul 27, 2026 | 1.28 | 1.40 | 1.28 | 1.29 | 1.29 | -2.27% | 42,745 |
| Jul 24, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 83,120 |
| Jul 23, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | - | 18,106 |