Dermata Therapeutics, Inc. (DRMA)
NASDAQ: DRMA · Real-Time Price · USD
1.240
-0.020 (-1.59%)
May 26, 2026, 2:46 PM EDT - Market open
Dermata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | - | -1.43% | 54,323 |
| May 22, 2026 | 1.23 | 1.27 | 1.18 | 1.26 | 1.26 | 1.61% | 41,409 |
| May 21, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 42,111 |
| May 20, 2026 | 1.17 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 42,696 |
| May 19, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 42,531 |
| May 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 21,786 |
| 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 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -2.42% | 68,289 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -1.98% | 76,139 |
| Apr 23, 2026 | 1.31 | 1.33 | 1.19 | 1.27 | 1.27 | -2.69% | 60,882 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 39,110 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -1.49% | 50,210 |
| Apr 20, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 52,865 |
| Apr 17, 2026 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 150,384 |
| Apr 16, 2026 | 1.30 | 1.37 | 1.26 | 1.35 | 1.35 | 7.14% | 222,459 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 74,018 |
| Apr 14, 2026 | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 100,955 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 6.56% | 65,914 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 75,327 |
| Apr 9, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 54,503 |
| Apr 8, 2026 | 1.39 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 48,398 |
| Apr 7, 2026 | 1.33 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 100,283 |
| Apr 6, 2026 | 1.26 | 1.37 | 1.26 | 1.32 | 1.32 | 2.33% | 124,067 |
| Apr 2, 2026 | 1.20 | 1.30 | 1.18 | 1.29 | 1.29 | 7.50% | 158,860 |
| Apr 1, 2026 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 86,298 |
| Mar 31, 2026 | 1.15 | 1.27 | 1.13 | 1.21 | 1.21 | 6.14% | 96,115 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -3.39% | 90,102 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.16 | 1.18 | 1.18 | -13.87% | 339,973 |
| Mar 26, 2026 | 1.46 | 1.47 | 1.36 | 1.37 | 1.37 | -6.16% | 208,657 |
| Mar 25, 2026 | 1.54 | 1.70 | 1.44 | 1.46 | 1.46 | -5.81% | 680,505 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.45 | 1.55 | 1.55 | -1.27% | 452,742 |
| Mar 23, 2026 | 1.35 | 1.62 | 1.31 | 1.57 | 1.57 | 7.53% | 2,426,211 |
| Mar 20, 2026 | 1.49 | 1.84 | 1.37 | 1.46 | 1.46 | 20.66% | 39,595,091 |
| Mar 19, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 2,769,046 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 43,523 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 51,343 |
| Mar 16, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 87,653 |