Dermata Therapeutics, Inc. - DRMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.65	1.35	1.35	1.75	1.3	2.07M
February 19, 2026	1.5	1.93	1.93	2.29	1.42	36.03M
February 18, 2026	1.28	1.28	1.28	1.29	1.23	135,472
February 17, 2026	1.28	1.26	1.26	1.33	1.21	143,900
February 13, 2026	1.45	1.29	1.29	1.45	1.29	168,677
February 12, 2026	1.5	1.35	1.35	1.53	1.29	290,000
February 11, 2026	1.66	1.49	1.49	1.7	1.44	220,100
February 10, 2026	1.63	1.69	1.69	1.75	1.55	354,685
February 09, 2026	1.79	1.61	1.61	1.79	1.6	207,900
February 06, 2026	1.78	1.83	1.83	1.95	1.76	183,973
February 05, 2026	1.91	1.77	1.77	1.92	1.73	269,800
February 04, 2026	1.87	1.93	1.93	2.09	1.84	220,491
February 03, 2026	2.07	1.84	1.84	2.09	1.8	252,800
February 02, 2026	2.2	2.02	2.02	2.32	1.98	640,100
January 30, 2026	2.79	2.25	2.25	2.85	2.17	980,478
January 29, 2026	2.46	2.81	2.81	3.01	2.45	1.67M
January 28, 2026	2.38	2.52	2.52	2.63	2.33	270,069
January 27, 2026	2.82	2.58	2.58	3	2.49	1.14M
January 26, 2026	2.41	3.08	3.08	4.66	2.27	27.65M
January 23, 2026	2.36	2.17	2.17	2.45	2.17	250,215
January 22, 2026	2.1	2.41	2.41	2.5	2.1	427,428
January 21, 2026	2.11	2.08	2.08	2.15	2.01	178,257
January 20, 2026	2.12	2.17	2.17	2.32	2.05	1.96M
January 16, 2026	2.4	2.3	2.3	2.43	2.26	483,135
January 15, 2026	2.28	2.25	2.25	2.42	2.13	282,470
January 14, 2026	2.15	2.2	2.2	2.34	2.06	168,444
January 13, 2026	1.89	2.12	2.12	2.27	1.79	253,627
January 12, 2026	2.05	1.82	1.82	2.1	1.76	147,900
January 09, 2026	2.18	2.08	2.08	2.19	2.05	60,529
January 08, 2026	2.2	2.14	2.14	2.21	2.1	63,000
January 07, 2026	2.22	2.18	2.18	2.3	2.14	108,700
January 06, 2026	2.27	2.26	2.26	2.3	2.13	107,875
January 05, 2026	2.13	2.2	2.2	2.43	2.11	254,018
January 02, 2026	2.15	2.18	2.18	2.7	2.06	607,064
December 31, 2025	2.21	2.32	2.32	2.44	2.03	681,086
December 30, 2025	2.4	2.28	2.28	2.58	2.2	22.21M
December 29, 2025	1.8	1.86	1.86	1.88	1.58	2.97M
December 26, 2025	2.36	1.86	1.86	2.4	1.8	684,500
December 24, 2025	2.52	2.37	2.37	2.69	2.22	20.45M
December 23, 2025	2.16	2.04	2.04	2.25	1.97	49,862
December 22, 2025	2.14	2.21	2.21	2.23	2.14	16,046
December 19, 2025	2.25	2.14	2.14	2.25	2.14	43,700
December 18, 2025	2.3	2.18	2.18	2.32	2.13	38,500
December 17, 2025	2.35	2.3	2.3	2.42	2.25	66,300
December 16, 2025	2.5	2.32	2.32	2.55	2.21	59,400
December 15, 2025	2.71	2.48	2.48	2.71	2.47	50,618
December 12, 2025	2.8	2.63	2.63	2.81	2.61	55,338
December 11, 2025	2.87	2.75	2.75	2.87	2.62	46,511
December 10, 2025	2.85	2.9	2.9	2.98	2.72	157,916
December 09, 2025	2.78	2.9	2.9	2.96	2.66	194,800
December 08, 2025	2.9	2.77	2.77	2.95	2.69	589,113
December 05, 2025	2.59	2.8	2.8	2.92	2.55	2.31M
December 04, 2025	2.84	2.52	2.52	2.84	2.34	298,036
December 03, 2025	2.89	3.01	3.01	3.03	2.89	70,311
December 02, 2025	3.08	2.99	2.99	3.16	2.93	15,017
December 01, 2025	3.1	2.96	2.96	3.15	2.92	22,418
November 28, 2025	3.03	3.14	3.14	3.14	3.03	8,600
November 26, 2025	2.91	3.03	3.03	3.13	2.85	50,375
November 25, 2025	2.86	2.96	2.96	3.01	2.6	30,509
November 24, 2025	2.6	2.96	2.96	3.02	2.53	111,915

Dermata Therapeutics, Inc. (DRMA) NASDAQ