Dermata Therapeutics, Inc. - Common Stock (DRMA)
2.5700
-0.4400 (-14.62%)
NASDAQ · Last Trade: Dec 4th, 2:04 PM EST
Historical Prices For Dermata Therapeutics, Inc. - Common Stock (DRMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 2.89 | 3.03 | 2.89 | 3.01 | 14,524 | 3.01 |
| 12/02/2025 | 3.08 | 3.16 | 2.93 | 2.99 | 15,012 | 2.99 |
| 12/01/2025 | 3.10 | 3.15 | 2.92 | 2.96 | 22,418 | 2.96 |
| 11/28/2025 | 3.03 | 3.14 | 3.03 | 3.14 | 8,575 | 3.14 |
| 11/26/2025 | 2.91 | 3.13 | 2.85 | 3.03 | 50,375 | 3.03 |
| 11/25/2025 | 2.86 | 3.01 | 2.60 | 2.96 | 29,899 | 2.96 |
| 11/24/2025 | 2.60 | 3.02 | 2.53 | 2.96 | 111,310 | 2.96 |
| 11/21/2025 | 2.49 | 2.64 | 2.46 | 2.60 | 24,044 | 2.60 |
| 11/20/2025 | 2.44 | 2.51 | 2.36 | 2.50 | 101,043 | 2.50 |
| 11/19/2025 | 2.63 | 2.67 | 2.39 | 2.44 | 151,685 | 2.44 |
| 11/18/2025 | 2.76 | 2.77 | 2.65 | 2.67 | 21,013 | 2.67 |
| 11/17/2025 | 3.13 | 3.13 | 2.70 | 2.84 | 38,849 | 2.84 |
| 11/14/2025 | 3.07 | 3.09 | 2.95 | 3.07 | 41,495 | 3.07 |
| 11/13/2025 | 3.12 | 3.16 | 3.04 | 3.14 | 4,045 | 3.14 |
| 11/12/2025 | 3.17 | 3.23 | 3.04 | 3.12 | 28,959 | 3.12 |
| 11/11/2025 | 3.29 | 3.32 | 3.13 | 3.21 | 23,770 | 3.21 |
| 11/10/2025 | 2.98 | 3.23 | 2.90 | 3.22 | 54,835 | 3.22 |
| 11/07/2025 | 3.06 | 3.06 | 2.90 | 3.04 | 49,374 | 3.04 |
| 11/06/2025 | 3.10 | 3.15 | 2.95 | 2.95 | 23,727 | 2.95 |
| 11/05/2025 | 3.07 | 3.18 | 2.94 | 3.17 | 39,402 | 3.17 |
| 11/04/2025 | 3.40 | 3.40 | 3.07 | 3.07 | 66,206 | 3.07 |
| 11/03/2025 | 3.42 | 3.44 | 3.24 | 3.42 | 48,204 | 3.42 |
| 10/31/2025 | 3.43 | 3.50 | 3.40 | 3.42 | 28,869 | 3.42 |
| 10/30/2025 | 3.70 | 3.70 | 3.41 | 3.43 | 50,794 | 3.43 |
| 10/29/2025 | 3.76 | 3.83 | 3.58 | 3.70 | 66,871 | 3.70 |
| 10/28/2025 | 4.00 | 4.29 | 3.66 | 3.76 | 104,441 | 3.76 |
| 10/27/2025 | 4.00 | 4.07 | 3.96 | 4.07 | 36,876 | 4.07 |
| 10/24/2025 | 4.15 | 4.15 | 3.91 | 4.01 | 84,625 | 4.01 |
| 10/23/2025 | 4.09 | 4.31 | 4.05 | 4.17 | 113,437 | 4.17 |
| 10/22/2025 | 4.15 | 4.20 | 4.06 | 4.11 | 37,211 | 4.11 |
| 10/21/2025 | 4.20 | 4.34 | 4.12 | 4.15 | 37,830 | 4.15 |
| 10/20/2025 | 4.03 | 4.35 | 3.96 | 4.20 | 49,045 | 4.20 |
| 10/17/2025 | 4.00 | 4.13 | 3.91 | 3.97 | 30,262 | 3.97 |
| 10/16/2025 | 4.32 | 4.35 | 3.99 | 3.99 | 46,761 | 3.99 |
| 10/15/2025 | 4.28 | 4.44 | 4.12 | 4.32 | 43,139 | 4.32 |
| 10/14/2025 | 4.20 | 4.36 | 4.11 | 4.21 | 50,168 | 4.21 |
| 10/13/2025 | 4.17 | 4.25 | 3.83 | 4.22 | 53,243 | 4.22 |
| 10/10/2025 | 4.45 | 4.50 | 4.13 | 4.15 | 130,700 | 4.15 |
| 10/09/2025 | 4.59 | 4.84 | 4.52 | 4.54 | 162,243 | 4.54 |
| 10/08/2025 | 4.54 | 5.18 | 4.54 | 4.78 | 1,743,311 | 4.78 |
| 10/07/2025 | 4.52 | 4.74 | 4.22 | 4.48 | 495,086 | 4.48 |
| 10/06/2025 | 4.85 | 5.87 | 4.78 | 5.38 | 3,342,160 | 5.38 |
| 10/03/2025 | 4.98 | 5.02 | 4.81 | 4.86 | 28,465 | 4.86 |
| 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 |