Dermata Therapeutics, Inc. DRMA
NASDAQ · United States · Health Technology
$1.13+0.02 (+2.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | +2.27% | $1.08 | $1.13 | $1.06 | 17.06K |
| 2026-09-30 | $1.10 | -2.65% | $1.10 | $1.12 | $1.10 | 14.70K |
| 2026-09-29 | $1.13 | +0.89% | $1.12 | $1.17 | $1.12 | 10.40K |
| 2026-09-28 | $1.12 | -1.75% | $1.14 | $1.16 | $1.10 | 25.00K |
| 2026-09-25 | $1.14 | -2.56% | $1.15 | $1.20 | $1.13 | 30.30K |
| 2026-09-24 | $1.17 | +4.46% | $1.15 | $1.25 | $1.12 | 78.10K |
| 2026-09-23 | $1.12 | -2.61% | $1.18 | $1.18 | $1.12 | 14.40K |
| 2026-09-22 | $1.15 | 0.00% | $1.17 | $1.19 | $1.15 | 25.80K |
| 2026-09-21 | $1.15 | -0.86% | $1.15 | $1.18 | $1.14 | 19.70K |
| 2026-09-18 | $1.16 | 0.00% | $1.18 | $1.19 | $1.14 | 5.60K |
| 2026-09-17 | $1.16 | +0.87% | $1.12 | $1.20 | $1.12 | 14.30K |
| 2026-09-16 | $1.15 | +1.77% | $1.11 | $1.17 | $1.10 | 25.70K |
| 2026-09-15 | $1.13 | -1.74% | $1.16 | $1.19 | $1.06 | 36.90K |
| 2026-09-14 | $1.15 | -3.36% | $1.18 | $1.27 | $1.15 | 17.70K |
| 2026-09-11 | $1.19 | -0.83% | $1.23 | $1.23 | $1.16 | 24.90K |
| 2026-09-10 | $1.20 | -0.83% | $1.21 | $1.23 | $1.18 | 16.40K |
| 2026-09-09 | $1.21 | -3.20% | $1.24 | $1.28 | $1.21 | 18.40K |
| 2026-09-08 | $1.25 | +3.31% | $1.22 | $1.31 | $1.21 | 51.10K |
| 2026-09-04 | $1.21 | -1.63% | $1.23 | $1.26 | $1.20 | 40.30K |
| 2026-09-03 | $1.23 | -3.91% | $1.28 | $1.37 | $1.21 | 101.90K |
| 2026-09-02 | $1.28 | -1.54% | $1.31 | $1.31 | $1.25 | 53.40K |
| 2026-09-01 | $1.30 | +0.78% | $1.27 | $1.31 | $1.25 | 17.40K |
| 2026-08-31 | $1.29 | -3.73% | $1.30 | $1.33 | $1.27 | 61.70K |
| 2026-08-28 | $1.34 | -8.22% | $1.47 | $1.58 | $1.34 | 103.40K |
| 2026-08-27 | $1.46 | -9.32% | $1.59 | $1.59 | $1.46 | 88.00K |
| 2026-08-26 | $1.61 | -6.40% | $1.70 | $1.72 | $1.59 | 75.00K |
| 2026-08-25 | $1.72 | +5.52% | $1.65 | $1.72 | $1.50 | 194.60K |
| 2026-08-24 | $1.63 | +14.79% | $1.43 | $1.63 | $1.41 | 214.00K |
| 2026-08-21 | $1.42 | +2.90% | $1.38 | $1.47 | $1.36 | 229.80K |
| 2026-08-20 | $1.38 | -6.12% | $1.49 | $1.49 | $1.36 | 99.20K |
| 2026-08-19 | $1.47 | +2.80% | $1.45 | $1.58 | $1.42 | 143.90K |
| 2026-08-18 | $1.43 | -2.05% | $1.42 | $1.47 | $1.40 | 141.60K |
| 2026-08-17 | $1.46 | 0.00% | $1.45 | $1.55 | $1.30 | 230.70K |
| 2026-08-14 | $1.46 | -7.01% | $1.47 | $1.55 | $1.40 | 421.60K |
| 2026-08-13 | $1.57 | +13.77% | $1.21 | $1.62 | $1.18 | 1.29M |
| 2026-08-12 | $1.38 | +27.78% | $1.26 | $1.46 | $1.19 | 16.78M |
| 2026-08-11 | $1.08 | -3.57% | $1.10 | $1.11 | $1.08 | 23.10M |
| 2026-08-10 | $1.12 | +1.82% | $1.10 | $1.12 | $1.06 | 26.20K |
| 2026-08-07 | $1.10 | -0.90% | $1.18 | $1.18 | $1.09 | 72.10K |
| 2026-08-06 | $1.11 | -5.13% | $1.17 | $1.18 | $1.08 | 80.40K |
| 2026-08-05 | $1.17 | +6.36% | $1.13 | $1.21 | $1.11 | 64.20K |
| 2026-08-04 | $1.10 | +2.33% | $1.09 | $1.17 | $1.07 | 47.00K |
| 2026-08-03 | $1.08 | -8.12% | $1.19 | $1.20 | $0.95 | 220.60K |
| 2026-07-31 | $1.17 | -0.85% | $1.19 | $1.22 | $1.15 | 83.70K |
| 2026-07-30 | $1.18 | 0.00% | $1.19 | $1.20 | $1.16 | 45.40K |
| 2026-07-29 | $1.18 | -4.45% | $1.20 | $1.22 | $1.16 | 86.60K |
| 2026-07-28 | $1.24 | -4.26% | $1.27 | $1.28 | $1.22 | 56.00K |
| 2026-07-27 | $1.29 | -2.27% | $1.28 | $1.40 | $1.27 | 42.70K |
| 2026-07-24 | $1.32 | +4.76% | $1.25 | $1.34 | $1.25 | 83.10K |
| 2026-07-23 | $1.26 | 0.00% | $1.26 | $1.29 | $1.23 | 17.80K |
| 2026-07-22 | $1.26 | -1.56% | $1.29 | $1.30 | $1.26 | 8.30K |
| 2026-07-21 | $1.28 | +0.79% | $1.31 | $1.33 | $1.20 | 63.70K |
| 2026-07-20 | $1.27 | -4.51% | $1.33 | $1.33 | $1.26 | 16.00K |
| 2026-07-17 | $1.33 | +3.91% | $1.28 | $1.33 | $1.25 | 26.20K |
| 2026-07-16 | $1.28 | -1.54% | $1.28 | $1.36 | $1.26 | 59.10K |
| 2026-07-15 | $1.30 | -1.52% | $1.33 | $1.37 | $1.26 | 49.20K |
| 2026-07-14 | $1.32 | -2.22% | $1.30 | $1.35 | $1.29 | 62.30K |
| 2026-07-13 | $1.35 | +0.75% | $1.32 | $1.37 | $1.31 | 23.70K |
| 2026-07-10 | $1.34 | 0.00% | $1.37 | $1.37 | $1.28 | 64.50K |
| 2026-07-09 | $1.34 | -4.29% | $1.41 | $1.43 | $1.27 | 119.10K |
| 2026-07-08 | $1.40 | -0.71% | $1.37 | $1.45 | $1.34 | 47.10K |
| 2026-07-07 | $1.41 | +5.22% | $1.34 | $1.52 | $1.29 | 88.50K |
| 2026-07-06 | $1.34 | 0.00% | $1.33 | $1.37 | $1.28 | 73.10K |
| 2026-07-02 | $1.34 | -2.90% | $1.34 | $1.48 | $1.26 | 181.80K |
| 2026-07-01 | $1.38 | +6.98% | $1.29 | $1.41 | $1.27 | 179.20K |
| 2026-06-30 | $1.29 | -0.77% | $1.32 | $1.35 | $1.24 | 163.30K |
| 2026-06-29 | $1.30 | +0.78% | $1.26 | $1.37 | $1.24 | 186.30K |
| 2026-06-26 | $1.29 | +10.26% | $1.18 | $1.33 | $1.18 | 263.60K |
| 2026-06-25 | $1.17 | -3.31% | $1.21 | $1.27 | $1.17 | 26.40K |
| 2026-06-24 | $1.21 | -1.63% | $1.20 | $1.26 | $1.20 | 20.70K |
| 2026-06-23 | $1.23 | 0.00% | $1.23 | $1.29 | $1.18 | 59.00K |
| 2026-06-22 | $1.23 | +5.13% | $1.20 | $1.26 | $1.20 | 49.30K |
| 2026-06-18 | $1.17 | -12.03% | $1.31 | $1.35 | $1.17 | 123.00K |
| 2026-06-17 | $1.33 | +11.76% | $1.21 | $1.37 | $1.20 | 139.00K |
| 2026-06-16 | $1.19 | -0.83% | $1.20 | $1.22 | $1.18 | 41.00K |
| 2026-06-15 | $1.20 | +1.69% | $1.20 | $1.21 | $1.17 | 42.20K |
| 2026-06-12 | $1.18 | -3.28% | $1.23 | $1.24 | $1.17 | 40.50K |
| 2026-06-11 | $1.22 | +2.52% | $1.20 | $1.26 | $1.20 | 42.90K |
| 2026-06-10 | $1.19 | -0.83% | $1.20 | $1.24 | $1.19 | 56.20K |
| 2026-06-09 | $1.20 | -0.83% | $1.28 | $1.28 | $1.20 | 42.90K |
| 2026-06-08 | $1.21 | +2.54% | $1.21 | $1.24 | $1.18 | 32.70K |
| 2026-06-05 | $1.18 | -5.60% | $1.25 | $1.25 | $1.18 | 57.80K |
| 2026-06-04 | $1.25 | -1.57% | $1.30 | $1.30 | $1.25 | 69.50K |
| 2026-06-03 | $1.27 | -6.62% | $1.32 | $1.34 | $1.23 | 88.70K |
| 2026-06-02 | $1.36 | +1.49% | $1.32 | $1.40 | $1.30 | 89.50K |
| 2026-06-01 | $1.34 | +3.08% | $1.32 | $1.37 | $1.28 | 96.90K |
| 2026-05-29 | $1.30 | -3.70% | $1.35 | $1.35 | $1.28 | 56.00K |
| 2026-05-28 | $1.35 | +3.85% | $1.25 | $1.37 | $1.25 | 61.40K |
| 2026-05-27 | $1.30 | +5.69% | $1.25 | $1.32 | $1.25 | 53.40K |
| 2026-05-26 | $1.23 | -2.38% | $1.28 | $1.30 | $1.22 | 62.70K |