Dermata Therapeutics, Inc. - Common Stock (DRMA)
1.1700
-0.1600 (-12.03%)
NASDAQ· Last Trade: Jun 21st, 10:31 AM EDT
Historical Prices For Dermata Therapeutics, Inc. - Common Stock (DRMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.31 | 1.35 | 1.17 | 1.17 | 122,992 | 1.17 |
| 6/17/2026 | 1.21 | 1.37 | 1.20 | 1.33 | 138,615 | 1.33 |
| 6/16/2026 | 1.20 | 1.22 | 1.18 | 1.19 | 41,066 | 1.19 |
| 6/15/2026 | 1.20 | 1.21 | 1.17 | 1.20 | 43,543 | 1.20 |
| 6/12/2026 | 1.23 | 1.24 | 1.17 | 1.18 | 41,158 | 1.18 |
| 6/11/2026 | 1.20 | 1.26 | 1.20 | 1.22 | 42,935 | 1.22 |
| 6/10/2026 | 1.20 | 1.24 | 1.19 | 1.19 | 56,174 | 1.19 |
| 6/09/2026 | 1.28 | 1.28 | 1.20 | 1.20 | 43,195 | 1.20 |
| 6/08/2026 | 1.21 | 1.24 | 1.18 | 1.21 | 32,677 | 1.21 |
| 6/05/2026 | 1.25 | 1.25 | 1.18 | 1.18 | 57,813 | 1.18 |
| 6/04/2026 | 1.30 | 1.30 | 1.25 | 1.25 | 69,493 | 1.25 |
| 6/03/2026 | 1.32 | 1.34 | 1.23 | 1.27 | 83,505 | 1.27 |
| 6/02/2026 | 1.32 | 1.40 | 1.30 | 1.36 | 89,364 | 1.36 |
| 6/01/2026 | 1.32 | 1.37 | 1.28 | 1.34 | 96,893 | 1.34 |
| 5/29/2026 | 1.35 | 1.35 | 1.28 | 1.30 | 56,172 | 1.30 |
| 5/28/2026 | 1.25 | 1.37 | 1.25 | 1.35 | 64,393 | 1.35 |
| 5/27/2026 | 1.25 | 1.32 | 1.25 | 1.30 | 53,478 | 1.30 |
| 5/26/2026 | 1.28 | 1.30 | 1.22 | 1.23 | 62,832 | 1.23 |
| 5/22/2026 | 1.23 | 1.27 | 1.18 | 1.26 | 41,466 | 1.26 |
| 5/21/2026 | 1.21 | 1.27 | 1.21 | 1.24 | 42,964 | 1.24 |
| 5/20/2026 | 1.17 | 1.28 | 1.15 | 1.25 | 43,922 | 1.25 |
| 5/19/2026 | 1.20 | 1.20 | 1.15 | 1.18 | 42,769 | 1.18 |
| 5/18/2026 | 1.21 | 1.21 | 1.19 | 1.20 | 22,861 | 1.20 |
| 5/15/2026 | 1.24 | 1.24 | 1.18 | 1.19 | 59,280 | 1.19 |
| 5/14/2026 | 1.21 | 1.27 | 1.18 | 1.23 | 59,955 | 1.23 |
| 5/13/2026 | 1.24 | 1.24 | 1.19 | 1.19 | 62,606 | 1.19 |
| 5/12/2026 | 1.21 | 1.25 | 1.20 | 1.24 | 60,960 | 1.24 |
| 5/11/2026 | 1.26 | 1.29 | 1.22 | 1.22 | 28,383 | 1.22 |
| 5/08/2026 | 1.25 | 1.32 | 1.25 | 1.26 | 38,692 | 1.26 |
| 5/07/2026 | 1.25 | 1.32 | 1.25 | 1.30 | 33,937 | 1.30 |
| 5/06/2026 | 1.32 | 1.32 | 1.25 | 1.27 | 51,960 | 1.27 |
| 5/05/2026 | 1.32 | 1.33 | 1.27 | 1.30 | 41,551 | 1.30 |
| 5/04/2026 | 1.37 | 1.37 | 1.30 | 1.30 | 30,419 | 1.30 |
| 5/01/2026 | 1.34 | 1.39 | 1.29 | 1.33 | 109,987 | 1.33 |
| 4/30/2026 | 1.24 | 1.41 | 1.24 | 1.37 | 80,926 | 1.37 |
| 4/29/2026 | 1.21 | 1.27 | 1.19 | 1.26 | 66,736 | 1.26 |
| 4/28/2026 | 1.21 | 1.28 | 1.21 | 1.26 | 52,977 | 1.26 |
| 4/27/2026 | 1.24 | 1.25 | 1.19 | 1.21 | 68,290 | 1.21 |
| 4/24/2026 | 1.29 | 1.29 | 1.20 | 1.24 | 76,139 | 1.24 |
| 4/23/2026 | 1.31 | 1.33 | 1.19 | 1.26 | 60,729 | 1.26 |
| 4/22/2026 | 1.36 | 1.36 | 1.28 | 1.30 | 39,110 | 1.30 |
| 4/21/2026 | 1.38 | 1.39 | 1.28 | 1.32 | 50,200 | 1.32 |
| 4/20/2026 | 1.35 | 1.40 | 1.32 | 1.34 | 52,866 | 1.34 |
| 4/17/2026 | 1.37 | 1.40 | 1.33 | 1.36 | 150,385 | 1.36 |
| 4/16/2026 | 1.30 | 1.37 | 1.26 | 1.35 | 222,158 | 1.35 |
| 4/15/2026 | 1.25 | 1.30 | 1.22 | 1.26 | 73,919 | 1.26 |
| 4/14/2026 | 1.32 | 1.33 | 1.24 | 1.25 | 100,941 | 1.25 |
| 4/13/2026 | 1.30 | 1.32 | 1.24 | 1.30 | 65,915 | 1.30 |
| 4/10/2026 | 1.25 | 1.27 | 1.20 | 1.22 | 75,328 | 1.22 |
| 4/09/2026 | 1.27 | 1.29 | 1.20 | 1.21 | 54,430 | 1.21 |
| 4/08/2026 | 1.39 | 1.40 | 1.28 | 1.28 | 48,384 | 1.28 |
| 4/07/2026 | 1.33 | 1.37 | 1.26 | 1.35 | 97,036 | 1.35 |
| 4/06/2026 | 1.26 | 1.37 | 1.26 | 1.32 | 124,066 | 1.32 |
| 4/02/2026 | 1.20 | 1.30 | 1.18 | 1.29 | 158,861 | 1.29 |
| 4/01/2026 | 1.15 | 1.26 | 1.15 | 1.20 | 86,298 | 1.20 |
| 3/31/2026 | 1.15 | 1.27 | 1.13 | 1.21 | 96,112 | 1.21 |
| 3/30/2026 | 1.18 | 1.20 | 1.10 | 1.14 | 90,097 | 1.14 |
| 3/27/2026 | 1.36 | 1.36 | 1.16 | 1.18 | 339,974 | 1.18 |
| 3/26/2026 | 1.46 | 1.47 | 1.36 | 1.37 | 208,248 | 1.37 |
| 3/25/2026 | 1.54 | 1.70 | 1.44 | 1.46 | 679,270 | 1.46 |
| 3/24/2026 | 1.56 | 1.56 | 1.45 | 1.55 | 451,546 | 1.55 |
| 3/23/2026 | 1.35 | 1.62 | 1.31 | 1.57 | 2,416,161 | 1.57 |