Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
7.25
-1.29 (-15.11%)
Aug 13, 2025, 4:00 PM - Market closed
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.41 | 7.50 | 6.67 | 7.25 | 7.25 | -15.11% | 484,213 |
| Aug 12, 2025 | 7.72 | 8.90 | 7.72 | 8.54 | 8.54 | 8.51% | 995,780 |
| Aug 11, 2025 | 7.61 | 8.01 | 7.55 | 7.87 | 7.87 | 3.96% | 229,236 |
| Aug 8, 2025 | 7.36 | 7.70 | 7.25 | 7.57 | 7.57 | 3.70% | 71,427 |
| Aug 7, 2025 | 7.27 | 7.39 | 7.06 | 7.30 | 7.30 | 0.97% | 139,186 |
| Aug 6, 2025 | 7.32 | 7.33 | 7.06 | 7.23 | 7.23 | 0.28% | 25,679 |
| Aug 5, 2025 | 7.09 | 7.23 | 7.05 | 7.21 | 7.21 | 0.98% | 81,577 |
| Aug 4, 2025 | 7.08 | 7.26 | 6.90 | 7.14 | 7.14 | 2.15% | 84,946 |
| Aug 1, 2025 | 7.30 | 7.32 | 6.99 | 6.99 | 6.99 | -4.90% | 124,725 |
| Jul 31, 2025 | 7.60 | 7.81 | 7.32 | 7.35 | 7.35 | -3.16% | 84,266 |
| Jul 30, 2025 | 7.64 | 8.09 | 7.56 | 7.59 | 7.59 | - | 199,978 |
| Jul 29, 2025 | 7.75 | 7.83 | 7.45 | 7.59 | 7.59 | -1.17% | 66,851 |
| Jul 28, 2025 | 7.62 | 7.79 | 7.53 | 7.68 | 7.68 | 1.19% | 69,903 |
| Jul 25, 2025 | 7.65 | 7.65 | 7.38 | 7.59 | 7.59 | -1.04% | 89,000 |
| Jul 24, 2025 | 7.32 | 7.92 | 7.30 | 7.67 | 7.67 | 3.79% | 188,150 |
| Jul 23, 2025 | 7.30 | 7.61 | 7.05 | 7.39 | 7.39 | 1.65% | 127,415 |
| Jul 22, 2025 | 7.21 | 7.35 | 7.09 | 7.27 | 7.27 | 1.11% | 70,970 |
| Jul 21, 2025 | 7.23 | 7.40 | 7.13 | 7.19 | 7.19 | - | 103,470 |
| Jul 18, 2025 | 7.36 | 7.48 | 7.17 | 7.19 | 7.19 | -1.51% | 64,122 |
| Jul 17, 2025 | 7.17 | 7.35 | 7.12 | 7.30 | 7.30 | 1.39% | 51,406 |
| Jul 16, 2025 | 7.01 | 7.30 | 6.95 | 7.20 | 7.20 | 3.15% | 93,573 |
| Jul 15, 2025 | 7.40 | 7.48 | 6.83 | 6.98 | 6.98 | -5.80% | 163,602 |
| Jul 14, 2025 | 7.20 | 8.00 | 7.20 | 7.41 | 7.41 | 3.64% | 352,545 |
| Jul 11, 2025 | 7.19 | 7.40 | 7.08 | 7.15 | 7.15 | -0.97% | 64,147 |
| Jul 10, 2025 | 7.10 | 7.36 | 7.07 | 7.22 | 7.22 | 1.12% | 75,123 |
| Jul 9, 2025 | 6.93 | 7.25 | 6.93 | 7.14 | 7.14 | 3.18% | 90,451 |
| Jul 8, 2025 | 7.10 | 7.17 | 6.78 | 6.92 | 6.92 | -2.67% | 122,019 |
| Jul 7, 2025 | 7.07 | 7.34 | 7.00 | 7.11 | 7.11 | 0.14% | 121,876 |
| Jul 3, 2025 | 7.09 | 7.28 | 7.00 | 7.10 | 7.10 | 0.85% | 84,240 |
| Jul 2, 2025 | 6.97 | 7.15 | 6.63 | 7.04 | 7.04 | 1.00% | 134,135 |
| Jul 1, 2025 | 7.10 | 7.17 | 6.85 | 6.97 | 6.97 | -2.92% | 234,429 |
| Jun 30, 2025 | 7.15 | 7.28 | 6.89 | 7.18 | 7.18 | 0.56% | 135,697 |
| Jun 27, 2025 | 7.00 | 7.21 | 6.94 | 7.14 | 7.14 | 2.00% | 1,598,378 |
| Jun 26, 2025 | 6.99 | 7.02 | 6.80 | 7.00 | 7.00 | 0.43% | 66,733 |
| Jun 25, 2025 | 6.95 | 7.03 | 6.80 | 6.97 | 6.97 | 0.29% | 89,203 |
| Jun 24, 2025 | 6.88 | 7.15 | 6.57 | 6.95 | 6.95 | 8.93% | 114,412 |
| Jun 23, 2025 | 6.45 | 6.63 | 6.22 | 6.38 | 6.38 | -2.00% | 134,083 |
| Jun 20, 2025 | 6.47 | 6.71 | 6.23 | 6.51 | 6.51 | 2.52% | 192,301 |
| Jun 18, 2025 | 6.34 | 6.58 | 6.22 | 6.35 | 6.35 | 0.63% | 103,461 |
| Jun 17, 2025 | 6.58 | 6.87 | 6.29 | 6.31 | 6.31 | -6.38% | 89,407 |
| Jun 16, 2025 | 6.77 | 6.92 | 6.65 | 6.74 | 6.74 | -0.59% | 52,243 |
| Jun 13, 2025 | 6.96 | 7.13 | 6.76 | 6.78 | 6.78 | -2.73% | 71,022 |
| Jun 12, 2025 | 6.89 | 7.09 | 6.88 | 6.97 | 6.97 | 0.87% | 48,820 |
| Jun 11, 2025 | 7.29 | 7.37 | 6.89 | 6.91 | 6.91 | -5.34% | 70,542 |
| Jun 10, 2025 | 7.16 | 7.36 | 7.00 | 7.30 | 7.30 | 1.96% | 100,482 |
| Jun 9, 2025 | 7.32 | 7.48 | 7.04 | 7.16 | 7.16 | -3.11% | 113,507 |
| Jun 6, 2025 | 7.55 | 7.75 | 7.32 | 7.39 | 7.39 | -1.99% | 55,571 |
| Jun 5, 2025 | 7.47 | 7.65 | 7.28 | 7.54 | 7.54 | 1.21% | 72,231 |
| Jun 4, 2025 | 7.28 | 7.58 | 7.16 | 7.45 | 7.45 | 3.47% | 170,617 |
| Jun 3, 2025 | 7.79 | 7.79 | 7.01 | 7.20 | 7.20 | -7.81% | 215,903 |