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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5.95	5.92	5.92	6.09	5.75	17,648
August 15, 2025	6.05	5.98	5.98	6.08	5.78	7,416
August 14, 2025	6.36	5.81	5.81	6.54	5.8	50,819
August 13, 2025	6.08	6.45	6.45	6.58	5.95	13,506
August 12, 2025	6.09	6.11	6.11	6.25	5.75	31,705
August 11, 2025	6.53	6.16	6.16	6.53	6.07	27,400
August 08, 2025	6.16	6.46	6.46	6.67	6.12	8,202
August 07, 2025	6.83	6.37	6.37	6.83	5.94	36,900
August 06, 2025	6.99	6.52	6.52	6.99	6.41	12,749
August 05, 2025	6.95	6.99	6.99	7.02	6.6	34,200
August 04, 2025	6.6	7.06	7.06	7.14	6.34	62,300
August 01, 2025	6.14	6.45	6.45	6.88	6.01	97,240
July 31, 2025	5.94	6.23	6.23	6.33	5.94	217,500
July 30, 2025	6.8	6.12	6.12	7.05	6.08	369,400
July 29, 2025	7.3	7.06	7.06	7.33	6.9	255,700
July 28, 2025	7.22	7.03	7.03	7.28	6.8	21,100
July 25, 2025	7.08	6.99	6.99	7.11	6.8	32,565
July 24, 2025	7.03	6.99	6.99	7.5	6.82	313,000
July 23, 2025	6.9	7.15	7.15	7.3	6.84	44,115
July 22, 2025	0.69	0.7	0.7	0.72	0.68	77,300
July 21, 2025	0.64	0.69	0.69	0.74	0.64	339,900
July 18, 2025	0.68	0.65	0.65	0.71	0.65	60,300
July 17, 2025	0.75	0.68	0.68	0.75	0.65	139,576
July 16, 2025	0.72	0.7	0.7	0.74	0.69	275,800
July 15, 2025	0.73	0.73	0.73	0.78	0.7	169,700
July 14, 2025	0.71	0.73	0.73	0.8	0.69	269,623
July 11, 2025	0.72	0.71	0.71	0.78	0.69	168,611
July 10, 2025	0.66	0.72	0.72	0.72	0.66	74,813
July 09, 2025	0.65	0.65	0.65	0.71	0.63	80,001
July 08, 2025	0.68	0.63	0.63	0.68	0.61	716,914
July 07, 2025	0.67	0.7	0.7	0.74	0.64	157,200
July 03, 2025	0.67	0.66	0.66	0.7	0.65	42,100
July 02, 2025	0.65	0.67	0.67	0.69	0.64	88,869
July 01, 2025	0.6	0.64	0.64	0.65	0.59	68,934
June 30, 2025	0.63	0.59	0.59	0.63	0.59	50,410
June 27, 2025	0.6	0.6	0.6	0.61	0.59	81,600
June 26, 2025	0.63	0.59	0.59	0.63	0.57	103,172
June 25, 2025	0.63	0.63	0.63	0.63	0.6	110,993
June 24, 2025	0.64	0.63	0.63	0.65	0.61	140,000
June 23, 2025	0.68	0.63	0.63	0.68	0.63	61,702
June 20, 2025	0.68	0.68	0.68	0.68	0.66	114,012
June 18, 2025	0.71	0.69	0.69	0.72	0.65	133,231
June 17, 2025	0.71	0.71	0.71	0.73	0.68	47,341
June 16, 2025	0.71	0.7	0.7	0.71	0.69	50,055
June 13, 2025	0.72	0.71	0.71	0.73	0.7	33,711
June 12, 2025	0.79	0.73	0.73	0.79	0.73	103,618
June 11, 2025	0.77	0.77	0.77	0.8	0.76	111,700
June 10, 2025	0.73	0.75	0.75	0.8	0.73	80,722
June 09, 2025	0.74	0.76	0.76	0.76	0.71	99,800
June 06, 2025	0.69	0.75	0.75	0.75	0.69	70,239
June 05, 2025	0.71	0.7	0.7	0.75	0.68	189,942
June 04, 2025	0.7	0.71	0.71	0.73	0.66	117,202
June 03, 2025	0.72	0.7	0.7	0.73	0.69	102,000
June 02, 2025	0.72	0.7	0.7	0.76	0.7	96,312
May 30, 2025	0.75	0.72	0.72	0.75	0.72	42,909
May 29, 2025	0.74	0.73	0.73	0.74	0.73	24,563
May 28, 2025	0.75	0.73	0.73	0.75	0.73	75,182
May 27, 2025	0.76	0.75	0.75	0.76	0.73	36,117
May 23, 2025	0.76	0.74	0.74	0.76	0.74	31,577
May 22, 2025	0.75	0.77	0.77	0.78	0.74	34,100

Dermata Therapeutics, Inc. (DRMA) NASDAQ