Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.455
+0.075 (5.43%)
Aug 21, 2026, 10:34 AM EDT - Market open
Dermata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | - | 1.81% | 133,592 |
| Aug 20, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -6.12% | 98,735 |
| 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 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 8,265 |
| Jul 21, 2026 | 1.31 | 1.33 | 1.20 | 1.28 | 1.28 | 0.79% | 63,720 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 16,216 |
| Jul 17, 2026 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 26,171 |
| Jul 16, 2026 | 1.28 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 59,189 |
| Jul 15, 2026 | 1.33 | 1.37 | 1.26 | 1.30 | 1.30 | -1.52% | 49,168 |
| Jul 14, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 62,332 |
| Jul 13, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 24,149 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.28 | 1.34 | 1.34 | - | 64,516 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.27 | 1.34 | 1.34 | -4.29% | 119,072 |
| Jul 8, 2026 | 1.37 | 1.45 | 1.34 | 1.40 | 1.40 | -0.71% | 47,076 |
| Jul 7, 2026 | 1.34 | 1.52 | 1.29 | 1.41 | 1.41 | 5.22% | 88,478 |
| Jul 6, 2026 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | - | 73,139 |
| Jul 2, 2026 | 1.34 | 1.48 | 1.26 | 1.34 | 1.34 | -2.90% | 181,898 |
| Jul 1, 2026 | 1.29 | 1.41 | 1.27 | 1.38 | 1.38 | 6.98% | 179,241 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 163,677 |
| 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 |