Dermata Therapeutics, Inc. - Common Stock (DRMA)
1.1700
+0.0700 (6.36%)
NASDAQ· Last Trade: Aug 5th, 6:47 PM EDT
Historical Prices For Dermata Therapeutics, Inc. - Common Stock (DRMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 1.13 | 1.21 | 1.11 | 1.17 | 64,308 | 1.17 |
| 8/04/2026 | 1.09 | 1.17 | 1.07 | 1.10 | 46,959 | 1.10 |
| 8/03/2026 | 1.19 | 1.20 | 0.95 | 1.07 | 220,640 | 1.07 |
| 7/31/2026 | 1.19 | 1.22 | 1.15 | 1.17 | 83,664 | 1.17 |
| 7/30/2026 | 1.19 | 1.20 | 1.16 | 1.18 | 45,389 | 1.18 |
| 7/29/2026 | 1.20 | 1.22 | 1.16 | 1.18 | 86,637 | 1.18 |
| 7/28/2026 | 1.27 | 1.28 | 1.22 | 1.24 | 55,952 | 1.24 |
| 7/27/2026 | 1.28 | 1.40 | 1.27 | 1.29 | 42,745 | 1.29 |
| 7/24/2026 | 1.25 | 1.34 | 1.25 | 1.32 | 83,120 | 1.32 |
| 7/23/2026 | 1.26 | 1.29 | 1.23 | 1.26 | 18,106 | 1.26 |
| 7/22/2026 | 1.29 | 1.30 | 1.26 | 1.26 | 8,258 | 1.26 |
| 7/21/2026 | 1.31 | 1.33 | 1.20 | 1.28 | 63,721 | 1.28 |
| 7/20/2026 | 1.33 | 1.33 | 1.26 | 1.27 | 16,217 | 1.27 |
| 7/17/2026 | 1.28 | 1.33 | 1.25 | 1.33 | 26,172 | 1.33 |
| 7/16/2026 | 1.28 | 1.36 | 1.26 | 1.28 | 59,069 | 1.28 |
| 7/15/2026 | 1.33 | 1.37 | 1.26 | 1.30 | 49,168 | 1.30 |
| 7/14/2026 | 1.30 | 1.35 | 1.29 | 1.32 | 61,893 | 1.32 |
| 7/13/2026 | 1.32 | 1.37 | 1.31 | 1.35 | 24,050 | 1.35 |
| 7/10/2026 | 1.37 | 1.37 | 1.28 | 1.34 | 64,516 | 1.34 |
| 7/09/2026 | 1.41 | 1.43 | 1.27 | 1.34 | 119,069 | 1.34 |
| 7/08/2026 | 1.37 | 1.45 | 1.34 | 1.40 | 47,076 | 1.40 |
| 7/07/2026 | 1.34 | 1.52 | 1.29 | 1.41 | 88,479 | 1.41 |
| 7/06/2026 | 1.33 | 1.37 | 1.28 | 1.34 | 73,140 | 1.34 |
| 7/02/2026 | 1.34 | 1.48 | 1.26 | 1.34 | 181,899 | 1.34 |
| 7/01/2026 | 1.29 | 1.41 | 1.27 | 1.38 | 179,241 | 1.38 |
| 6/30/2026 | 1.32 | 1.35 | 1.24 | 1.29 | 163,328 | 1.29 |
| 6/29/2026 | 1.26 | 1.37 | 1.24 | 1.30 | 186,301 | 1.30 |
| 6/26/2026 | 1.18 | 1.33 | 1.18 | 1.29 | 263,591 | 1.29 |
| 6/25/2026 | 1.21 | 1.27 | 1.17 | 1.17 | 26,777 | 1.17 |
| 6/24/2026 | 1.20 | 1.26 | 1.20 | 1.21 | 20,692 | 1.21 |
| 6/23/2026 | 1.23 | 1.29 | 1.18 | 1.23 | 58,997 | 1.23 |
| 6/22/2026 | 1.20 | 1.26 | 1.20 | 1.23 | 48,258 | 1.23 |
| 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 |