Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
0.8640
+0.0645 (8.07%)
At close: Oct 22, 2026, 4:00 PM EDT
0.8499
-0.0141 (-1.63%)
After-hours: Oct 22, 2026, 7:57 PM EDT
Dermata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 8.07% | 140,235 |
| Oct 21, 2026 | 0.85 | 0.89 | 0.78 | 0.80 | 0.80 | -8.09% | 209,469 |
| Oct 20, 2026 | 0.86 | 0.93 | 0.83 | 0.87 | 0.87 | 1.16% | 181,116 |
| Oct 19, 2026 | 0.85 | 0.97 | 0.76 | 0.86 | 0.86 | -0.01% | 852,467 |
| Oct 16, 2026 | 0.91 | 0.95 | 0.81 | 0.86 | 0.86 | -5.49% | 2,517,687 |
| Oct 15, 2026 | 0.77 | 1.18 | 0.77 | 0.91 | 0.91 | 37.19% | 170,521,250 |
| Oct 14, 2026 | 0.86 | 0.86 | 0.60 | 0.66 | 0.66 | -22.86% | 350,751 |
| Oct 13, 2026 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -3.34% | 40,088 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.89 | 0.89 | 0.89 | -12.78% | 44,905 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 22,518 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -4.46% | 7,104 |
| Oct 7, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 7,421 |
| Oct 6, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 29,585 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | 0.45% | 14,158 |
| Oct 2, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -0.45% | 18,309 |
| Oct 1, 2026 | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 21,049 |
| Sep 30, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 15,145 |
| Sep 29, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 0.89% | 10,506 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 25,075 |
| 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 |