Dermata Therapeutics, Inc. - Common Stock (DRMA)
4.8600
-0.0500 (-1.02%)
NASDAQ · Last Trade: Oct 3rd, 10:01 AM EDT
Historical Prices For Dermata Therapeutics, Inc. - Common Stock (DRMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.01 | 5.22 | 4.55 | 4.91 | 517,387 | 4.91 |
| 10/01/2025 | 5.02 | 5.17 | 4.98 | 5.13 | 11,981 | 5.13 |
| 9/30/2025 | 5.20 | 5.20 | 4.96 | 5.02 | 13,086 | 5.02 |
| 9/29/2025 | 5.19 | 5.38 | 5.10 | 5.20 | 27,109 | 5.20 |
| 9/26/2025 | 4.65 | 5.27 | 4.65 | 5.19 | 82,015 | 5.19 |
| 9/25/2025 | 4.93 | 5.02 | 4.59 | 4.65 | 20,688 | 4.65 |
| 9/24/2025 | 5.21 | 5.23 | 4.86 | 4.93 | 29,837 | 4.93 |
| 9/23/2025 | 5.45 | 5.52 | 5.19 | 5.20 | 23,529 | 5.20 |
| 9/22/2025 | 5.67 | 5.67 | 5.30 | 5.38 | 10,772 | 5.38 |
| 9/19/2025 | 5.74 | 5.77 | 5.40 | 5.43 | 27,999 | 5.43 |
| 9/18/2025 | 5.58 | 5.98 | 5.51 | 5.73 | 35,425 | 5.73 |
| 9/17/2025 | 5.90 | 5.90 | 5.41 | 5.58 | 82,294 | 5.58 |
| 9/16/2025 | 5.61 | 6.22 | 5.54 | 5.91 | 139,419 | 5.91 |
| 9/15/2025 | 5.60 | 5.69 | 5.27 | 5.43 | 117,183 | 5.43 |
| 9/12/2025 | 5.30 | 5.70 | 5.29 | 5.41 | 22,663 | 5.41 |
| 9/11/2025 | 5.50 | 5.72 | 5.40 | 5.40 | 36,565 | 5.40 |
| 9/10/2025 | 5.50 | 5.74 | 5.25 | 5.50 | 78,547 | 5.50 |
| 9/09/2025 | 5.46 | 5.50 | 5.04 | 5.19 | 47,213 | 5.19 |
| 9/08/2025 | 5.27 | 5.44 | 5.25 | 5.26 | 8,735 | 5.26 |
| 9/05/2025 | 5.48 | 5.62 | 5.22 | 5.26 | 13,998 | 5.26 |
| 9/04/2025 | 5.90 | 5.93 | 5.40 | 5.50 | 47,412 | 5.50 |
| 9/03/2025 | 5.85 | 5.91 | 5.62 | 5.90 | 10,596 | 5.90 |
| 9/02/2025 | 5.73 | 5.84 | 5.66 | 5.78 | 9,189 | 5.78 |
| 8/29/2025 | 5.39 | 5.74 | 5.14 | 5.74 | 27,008 | 5.74 |
| 8/28/2025 | 5.51 | 5.51 | 5.35 | 5.35 | 2,162 | 5.35 |
| 8/27/2025 | 5.50 | 5.57 | 5.14 | 5.29 | 21,551 | 5.29 |
| 8/26/2025 | 5.74 | 5.84 | 5.34 | 5.50 | 36,818 | 5.50 |
| 8/25/2025 | 5.51 | 6.00 | 5.51 | 5.83 | 51,288 | 5.83 |
| 8/22/2025 | 5.47 | 5.61 | 5.30 | 5.48 | 13,078 | 5.48 |
| 8/21/2025 | 5.24 | 5.56 | 5.10 | 5.33 | 6,778 | 5.33 |
| 8/20/2025 | 5.50 | 5.62 | 5.09 | 5.41 | 26,084 | 5.41 |
| 8/19/2025 | 5.76 | 5.86 | 5.22 | 5.63 | 35,313 | 5.63 |
| 8/18/2025 | 5.95 | 6.09 | 5.75 | 5.92 | 17,653 | 5.92 |
| 8/15/2025 | 6.05 | 6.08 | 5.78 | 5.98 | 7,416 | 5.98 |
| 8/14/2025 | 6.36 | 6.54 | 5.80 | 5.81 | 50,819 | 5.81 |
| 8/13/2025 | 6.08 | 6.58 | 5.95 | 6.45 | 13,506 | 6.45 |
| 8/12/2025 | 6.09 | 6.25 | 5.75 | 6.11 | 31,705 | 6.11 |
| 8/11/2025 | 6.53 | 6.53 | 6.07 | 6.16 | 26,329 | 6.16 |
| 8/08/2025 | 6.16 | 6.67 | 6.12 | 6.46 | 8,202 | 6.46 |
| 8/07/2025 | 6.82 | 6.83 | 5.94 | 6.37 | 36,894 | 6.37 |
| 8/06/2025 | 6.99 | 6.99 | 6.41 | 6.52 | 12,814 | 6.52 |
| 8/05/2025 | 6.95 | 7.02 | 6.60 | 6.99 | 34,179 | 6.99 |
| 8/04/2025 | 6.60 | 7.14 | 6.34 | 7.06 | 61,549 | 7.06 |
| 8/01/2025 | 6.14 | 6.88 | 6.01 | 6.45 | 97,240 | 6.45 |
| 7/31/2025 | 0.59 | 0.63 | 0.59 | 0.62 | 217,317 | 6.23 |
| 7/30/2025 | 0.68 | 0.70 | 0.61 | 0.61 | 354,880 | 6.12 |
| 7/29/2025 | 0.73 | 0.73 | 0.69 | 0.71 | 255,063 | 7.06 |
| 7/28/2025 | 0.72 | 0.73 | 0.68 | 0.70 | 21,096 | 7.03 |
| 7/25/2025 | 0.71 | 0.71 | 0.68 | 0.70 | 32,465 | 6.99 |
| 7/24/2025 | 0.70 | 0.75 | 0.68 | 0.70 | 312,984 | 6.99 |
| 7/23/2025 | 0.69 | 0.73 | 0.68 | 0.71 | 44,014 | 7.14 |
| 7/22/2025 | 0.69 | 0.72 | 0.68 | 0.70 | 77,290 | 6.97 |
| 7/21/2025 | 0.64 | 0.74 | 0.64 | 0.69 | 339,895 | 6.95 |
| 7/18/2025 | 0.68 | 0.71 | 0.65 | 0.65 | 60,266 | 6.54 |
| 7/17/2025 | 0.75 | 0.75 | 0.65 | 0.68 | 139,556 | 6.83 |
| 7/16/2025 | 0.72 | 0.74 | 0.69 | 0.70 | 275,767 | 7.01 |
| 7/15/2025 | 0.73 | 0.78 | 0.70 | 0.73 | 169,281 | 7.30 |
| 7/14/2025 | 0.71 | 0.80 | 0.69 | 0.73 | 269,622 | 7.29 |
| 7/11/2025 | 0.72 | 0.78 | 0.69 | 0.71 | 168,611 | 7.10 |
| 7/10/2025 | 0.66 | 0.72 | 0.66 | 0.72 | 72,626 | 7.20 |
| 7/09/2025 | 0.65 | 0.71 | 0.63 | 0.65 | 80,001 | 6.50 |
| 7/08/2025 | 0.68 | 0.68 | 0.61 | 0.63 | 713,868 | 6.30 |
| 7/07/2025 | 0.67 | 0.74 | 0.64 | 0.69 | 157,015 | 6.95 |
| 7/03/2025 | 0.67 | 0.70 | 0.65 | 0.66 | 42,072 | 6.64 |