Journey Medical Corporation (DERM)
NASDAQ: DERM · Real-Time Price · USD
7.93
+0.12 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
8.10
+0.17 (2.14%)
After-hours: Dec 5, 2025, 5:29 PM EST
Journey Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 8.14 | 7.78 | 7.93 | 7.93 | 1.54% | 100,819 |
| Dec 4, 2025 | 7.71 | 8.01 | 7.54 | 7.81 | 7.81 | 1.56% | 76,828 |
| Dec 3, 2025 | 7.46 | 7.71 | 7.27 | 7.69 | 7.69 | 3.78% | 288,209 |
| Dec 2, 2025 | 7.70 | 7.85 | 7.39 | 7.41 | 7.41 | -2.88% | 175,997 |
| Dec 1, 2025 | 8.03 | 8.03 | 7.60 | 7.63 | 7.63 | -5.45% | 123,196 |
| Nov 28, 2025 | 7.90 | 8.16 | 7.89 | 8.07 | 8.07 | 3.07% | 85,095 |
| Nov 26, 2025 | 7.91 | 8.04 | 7.69 | 7.83 | 7.83 | -0.38% | 72,606 |
| Nov 25, 2025 | 7.63 | 7.93 | 7.41 | 7.86 | 7.86 | 3.69% | 167,333 |
| Nov 24, 2025 | 7.46 | 7.70 | 7.27 | 7.58 | 7.58 | 1.61% | 182,515 |
| Nov 21, 2025 | 7.50 | 7.66 | 7.27 | 7.46 | 7.46 | -1.06% | 185,604 |
| Nov 20, 2025 | 7.70 | 7.94 | 7.45 | 7.54 | 7.54 | -1.44% | 97,348 |
| Nov 19, 2025 | 7.97 | 8.01 | 7.57 | 7.65 | 7.65 | -3.77% | 96,379 |
| Nov 18, 2025 | 7.69 | 8.18 | 7.68 | 7.95 | 7.95 | 3.38% | 105,169 |
| Nov 17, 2025 | 7.80 | 8.09 | 7.68 | 7.69 | 7.69 | -2.53% | 186,943 |
| Nov 14, 2025 | 7.59 | 7.95 | 7.42 | 7.89 | 7.89 | 2.60% | 360,156 |
| Nov 13, 2025 | 8.75 | 8.83 | 7.69 | 7.69 | 7.69 | -15.31% | 864,496 |
| Nov 12, 2025 | 9.13 | 9.40 | 9.04 | 9.08 | 9.08 | 0.33% | 331,474 |
| Nov 11, 2025 | 8.98 | 9.38 | 8.95 | 9.05 | 9.05 | 1.12% | 250,010 |
| Nov 10, 2025 | 9.09 | 9.15 | 8.75 | 8.95 | 8.95 | -1.76% | 192,780 |
| Nov 7, 2025 | 9.10 | 9.18 | 8.71 | 9.11 | 9.11 | -0.87% | 226,331 |
| Nov 6, 2025 | 8.96 | 9.21 | 8.90 | 9.19 | 9.19 | 3.96% | 216,353 |
| Nov 5, 2025 | 9.00 | 9.30 | 8.76 | 8.84 | 8.84 | -1.78% | 186,148 |
| Nov 4, 2025 | 8.41 | 9.01 | 8.22 | 9.00 | 9.00 | 5.63% | 279,603 |
| Nov 3, 2025 | 8.12 | 8.67 | 8.05 | 8.52 | 8.52 | 4.93% | 193,198 |
| Oct 31, 2025 | 8.16 | 8.39 | 8.00 | 8.12 | 8.12 | -2.29% | 153,387 |
| Oct 30, 2025 | 7.87 | 8.35 | 7.67 | 8.31 | 8.31 | 4.66% | 375,013 |
| Oct 29, 2025 | 8.12 | 8.34 | 7.83 | 7.94 | 7.94 | -2.34% | 190,560 |
| Oct 28, 2025 | 8.06 | 8.19 | 7.74 | 8.13 | 8.13 | 1.37% | 196,146 |
| Oct 27, 2025 | 7.45 | 8.20 | 7.38 | 8.02 | 8.02 | 7.51% | 270,022 |
| Oct 24, 2025 | 7.43 | 7.63 | 7.42 | 7.46 | 7.46 | -0.53% | 80,036 |
| Oct 23, 2025 | 7.34 | 7.73 | 7.29 | 7.50 | 7.50 | 2.32% | 415,349 |
| Oct 22, 2025 | 7.37 | 7.58 | 7.20 | 7.33 | 7.33 | -0.27% | 100,423 |
| Oct 21, 2025 | 7.23 | 7.45 | 7.05 | 7.35 | 7.35 | 1.66% | 133,757 |
| Oct 20, 2025 | 7.20 | 7.32 | 7.14 | 7.23 | 7.23 | 0.42% | 85,238 |
| Oct 17, 2025 | 7.32 | 7.45 | 7.13 | 7.20 | 7.20 | -2.70% | 52,345 |
| Oct 16, 2025 | 7.49 | 7.49 | 7.28 | 7.40 | 7.40 | -1.46% | 156,092 |
| Oct 15, 2025 | 7.13 | 7.72 | 7.12 | 7.51 | 7.51 | 4.31% | 307,951 |
| Oct 14, 2025 | 7.00 | 7.22 | 6.91 | 7.20 | 7.20 | 2.86% | 130,627 |
| Oct 13, 2025 | 7.31 | 7.48 | 6.97 | 7.00 | 7.00 | -2.91% | 173,414 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.20 | 7.21 | 7.21 | -4.50% | 155,966 |
| Oct 9, 2025 | 7.50 | 7.56 | 7.30 | 7.55 | 7.55 | 0.40% | 119,299 |
| Oct 8, 2025 | 7.53 | 7.79 | 7.43 | 7.52 | 7.52 | -0.40% | 158,803 |
| Oct 7, 2025 | 7.23 | 7.68 | 6.91 | 7.55 | 7.55 | 3.57% | 218,023 |
| Oct 6, 2025 | 7.26 | 7.43 | 7.11 | 7.29 | 7.29 | -0.55% | 125,264 |
| Oct 3, 2025 | 7.25 | 7.43 | 7.17 | 7.33 | 7.33 | 0.41% | 68,326 |
| Oct 2, 2025 | 7.24 | 7.45 | 7.20 | 7.30 | 7.30 | 0.69% | 64,095 |
| Oct 1, 2025 | 7.16 | 7.30 | 7.08 | 7.25 | 7.25 | 1.83% | 56,163 |
| Sep 30, 2025 | 7.05 | 7.15 | 7.00 | 7.12 | 7.12 | 0.28% | 55,732 |
| Sep 29, 2025 | 7.13 | 7.13 | 6.95 | 7.10 | 7.10 | 0.57% | 60,041 |
| Sep 26, 2025 | 6.91 | 7.07 | 6.87 | 7.06 | 7.06 | 2.32% | 72,311 |
| Sep 25, 2025 | 7.19 | 7.19 | 6.85 | 6.90 | 6.90 | -4.17% | 133,232 |
| Sep 24, 2025 | 7.48 | 7.55 | 7.15 | 7.20 | 7.20 | -4.13% | 53,313 |
| Sep 23, 2025 | 7.33 | 7.59 | 7.24 | 7.51 | 7.51 | 2.88% | 99,932 |
| Sep 22, 2025 | 7.28 | 7.37 | 7.18 | 7.30 | 7.30 | - | 49,108 |
| Sep 19, 2025 | 7.27 | 7.44 | 7.08 | 7.30 | 7.30 | 0.41% | 215,812 |
| Sep 18, 2025 | 7.04 | 7.29 | 7.00 | 7.27 | 7.27 | 3.12% | 62,040 |
| Sep 17, 2025 | 7.14 | 7.23 | 7.00 | 7.05 | 7.05 | -1.67% | 77,461 |
| Sep 16, 2025 | 7.04 | 7.22 | 7.04 | 7.17 | 7.17 | 0.70% | 38,400 |
| Sep 15, 2025 | 7.07 | 7.21 | 7.00 | 7.12 | 7.12 | 0.14% | 87,353 |
| Sep 12, 2025 | 7.30 | 7.41 | 7.10 | 7.11 | 7.11 | -3.27% | 135,482 |
| Sep 11, 2025 | 7.22 | 7.45 | 7.19 | 7.35 | 7.35 | 1.66% | 145,314 |
| Sep 10, 2025 | 7.33 | 7.45 | 7.07 | 7.23 | 7.23 | -2.95% | 161,560 |
| Sep 9, 2025 | 7.01 | 7.45 | 6.96 | 7.45 | 7.45 | 6.28% | 204,000 |
| Sep 8, 2025 | 7.00 | 7.04 | 6.92 | 7.01 | 7.01 | - | 62,595 |
| Sep 5, 2025 | 7.00 | 7.12 | 6.91 | 7.01 | 7.01 | -0.71% | 116,763 |
| Sep 4, 2025 | 6.96 | 7.09 | 6.88 | 7.06 | 7.06 | 1.58% | 120,584 |
| Sep 3, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -2.39% | 243,700 |
| Sep 2, 2025 | 7.13 | 7.29 | 7.05 | 7.12 | 7.12 | -1.25% | 263,656 |
| Aug 29, 2025 | 7.27 | 7.51 | 7.07 | 7.21 | 7.21 | -0.83% | 132,090 |
| Aug 28, 2025 | 7.48 | 7.48 | 7.20 | 7.27 | 7.27 | -2.81% | 85,179 |
| Aug 27, 2025 | 7.42 | 7.51 | 7.33 | 7.48 | 7.48 | 0.81% | 138,669 |
| Aug 26, 2025 | 7.40 | 7.59 | 7.23 | 7.42 | 7.42 | 0.27% | 135,210 |
| Aug 25, 2025 | 7.57 | 7.57 | 7.29 | 7.40 | 7.40 | -0.94% | 95,064 |
| Aug 22, 2025 | 7.08 | 7.53 | 7.08 | 7.47 | 7.47 | 5.51% | 239,603 |
| Aug 21, 2025 | 7.02 | 7.15 | 6.99 | 7.08 | 7.08 | 0.14% | 101,722 |
| Aug 20, 2025 | 7.15 | 7.15 | 6.93 | 7.07 | 7.07 | - | 102,592 |
| Aug 19, 2025 | 7.04 | 7.25 | 6.88 | 7.07 | 7.07 | 1.00% | 92,016 |
| Aug 18, 2025 | 6.90 | 7.13 | 6.70 | 7.00 | 7.00 | 0.72% | 253,706 |
| Aug 15, 2025 | 7.21 | 7.38 | 6.85 | 6.95 | 6.95 | -4.27% | 268,832 |
| Aug 14, 2025 | 7.17 | 7.45 | 7.11 | 7.26 | 7.26 | 0.14% | 206,258 |
| Aug 13, 2025 | 7.41 | 7.50 | 6.67 | 7.25 | 7.25 | -15.11% | 484,895 |
| 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 |