NASDAQ:DERM | Historical Stock Price | Journey Medical Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$1.67$2.63$4.16$6.58$10.402021-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.76$5.76513,700——
2023-12-28$6.36$6.36460,700——
2023-12-27$7.04$7.04273,800——
2023-12-26$6.95$6.95814,600——
2023-12-22$7.96$7.96253,400——
2023-12-21$7.89$7.89296,500——
2023-12-20$7.54$7.54455,000——
2023-12-19$7.62$7.62613,200——
2023-12-18$7.54$7.54865,400——
2023-12-15$6.73$6.73493,300——
2023-12-14$6.20$6.20544,500——
2023-12-13$6.49$6.49536,300——
2023-12-12$6.30$6.30619,400——
2023-12-11$6.08$6.08596,700——
2023-12-08$5.82$5.82536,600——
2023-12-07$6.68$6.68569,400——
2023-12-06$6.09$6.09503,400——
2023-12-05$5.74$5.74334,600——
2023-12-04$4.97$4.97606,600——
2023-12-01$4.40$4.40207,400——
2023-11-30$4.27$4.27454,900——
2023-11-29$4.05$4.05715,300——
2023-11-28$5.40$5.40511,200——
2023-11-27$4.99$4.99430,900——
2023-11-24$4.35$4.3569,900——
2023-11-22$4.28$4.2899,300——
2023-11-21$4.31$4.31143,600——
2023-11-20$4.17$4.17252,000——
2023-11-17$3.99$3.9970,900——
2023-11-16$4.02$4.0261,800——
2023-11-15$4.06$4.06198,100——
2023-11-14$4.02$4.0297,000——
2023-11-13$3.97$3.97182,700——
2023-11-10$3.73$3.7384,200——
2023-11-09$3.68$3.6829,000——
2023-11-08$3.76$3.7663,900——
2023-11-07$3.43$3.4329,300——
2023-11-06$3.25$3.259,800——
2023-11-03$3.45$3.4516,400——
2023-11-02$3.47$3.4733,300——
2023-11-01$3.45$3.4536,300——
2023-10-31$3.39$3.3929,000——
2023-10-30$3.20$3.2012,800——
2023-10-27$3.14$3.1438,700——
2023-10-26$3.35$3.3513,300——
2023-10-25$3.27$3.2715,800——
2023-10-24$3.19$3.1911,300——
2023-10-23$3.25$3.2545,200——
2023-10-20$3.25$3.2528,500——
2023-10-19$3.00$3.0030,300——
2023-10-18$2.98$2.9815,300——
2023-10-17$2.95$2.9532,500——
2023-10-16$3.04$3.0422,400——
2023-10-13$2.99$2.9981,300——
2023-10-12$2.77$2.7762,500——
2023-10-11$2.77$2.7782,000——
2023-10-10$2.92$2.929,900——
2023-10-09$2.86$2.8624,400——
2023-10-06$2.89$2.8926,200——
2023-10-05$2.81$2.8142,800——
2023-10-04$2.82$2.8214,400——
2023-10-03$2.70$2.7012,300——
2023-10-02$2.75$2.7519,100——
2023-09-29$2.74$2.7422,100——
2023-09-28$2.70$2.7054,000——
2023-09-27$2.70$2.706,500——
2023-09-26$2.76$2.7631,000——
2023-09-25$2.81$2.8115,900——
2023-09-22$2.95$2.95101,400——
2023-09-21$2.97$2.9783,500——
2023-09-20$2.67$2.6729,000——
2023-09-19$2.48$2.4845,500——
2023-09-18$2.78$2.7833,300——
2023-09-15$2.66$2.6660,700——
2023-09-14$2.50$2.5034,200——
2023-09-13$2.60$2.6040,400——
2023-09-12$2.66$2.6656,800——
2023-09-11$2.86$2.8662,200——
2023-09-08$2.95$2.95181,900——
2023-09-07$2.60$2.60127,500——
2023-09-06$2.51$2.512,776,900——
2023-09-05$2.12$2.125,800——
2023-09-01$2.11$2.1114,000——
2023-08-31$2.14$2.147,200——
2023-08-30$2.08$2.084,000——
2023-08-29$2.05$2.056,100——
2023-08-28$2.07$2.0730,600——
2023-08-25$2.06$2.0646,700——
2023-08-24$2.06$2.0625,100——
2023-08-23$2.03$2.0315,300——
2023-08-22$1.85$1.85105,500——
2023-08-21$1.97$1.9776,900——
2023-08-18$2.08$2.0868,300——
2023-08-17$2.06$2.0632,900——
2023-08-16$2.10$2.1060,200——
2023-08-15$2.11$2.1122,000——
2023-08-14$2.18$2.1840,500——
2023-08-11$2.24$2.2426,200——
2023-08-10$2.24$2.2448,300——
2023-08-09$2.44$2.44214,500——
2023-08-08$2.40$2.40193,600——
2023-08-07$2.14$2.1439,700——
2023-08-04$2.10$2.1063,600——
2023-08-03$1.96$1.9696,500——
2023-08-02$1.98$1.9858,300——
2023-08-01$1.92$1.9261,100——
2023-07-31$1.93$1.9398,400——
2023-07-28$1.81$1.8182,500——
2023-07-27$1.66$1.66154,500——
2023-07-26$1.77$1.7726,200——
2023-07-25$1.73$1.7388,100——
2023-07-24$1.80$1.8076,500——
2023-07-21$1.82$1.8223,200——
2023-07-20$1.82$1.8268,700——
2023-07-19$1.82$1.8291,500——
2023-07-18$1.85$1.8529,800——
2023-07-17$1.81$1.81118,100——
2023-07-14$1.79$1.79244,100——
2023-07-13$1.77$1.77436,500——
2023-07-12$2.07$2.07447,900——
2023-07-11$2.36$2.361,342,900——
2023-07-10$2.84$2.84516,700——
2023-07-07$2.34$2.34158,600——
2023-07-06$2.30$2.30255,900——
2023-07-05$2.05$2.05135,900——
2023-07-03$2.00$2.00494,800——
2023-06-30$1.59$1.59240,600——
2023-06-29$1.97$1.9735,700——
2023-06-28$2.05$2.0535,300——
2023-06-27$1.98$1.9832,100——
2023-06-26$1.86$1.8647,000——
2023-06-23$1.82$1.8256,300——
2023-06-22$1.89$1.8955,000——
2023-06-21$2.00$2.0087,100——
2023-06-20$2.08$2.08200,400——
2023-06-16$2.26$2.26113,400——
2023-06-15$2.21$2.21130,100——
2023-06-14$2.08$2.08208,800——
2023-06-13$2.04$2.043,339,200——
2023-06-12$1.67$1.6714,700——
2023-06-09$1.75$1.7521,600——
2023-06-08$1.79$1.7960,600——
2023-06-07$1.81$1.81164,100——
2023-06-06$1.59$1.5967,300——
2023-06-05$1.44$1.4444,300——
2023-06-02$1.25$1.2512,900——
2023-06-01$1.16$1.165,900——
2023-05-31$1.20$1.2021,800——
2023-05-30$1.24$1.2417,000——
2023-05-26$1.06$1.0616,000——
2023-05-25$1.11$1.1145,400——
2023-05-24$1.24$1.2416,400——
2023-05-23$1.24$1.2447,900——
2023-05-22$1.42$1.4239,700——
2023-05-19$1.38$1.38511,800——
2023-05-18$1.04$1.0464,400——
2023-05-17$1.24$1.2427,000——
2023-05-16$1.50$1.5082,700——
2023-05-15$1.45$1.4519,800——
2023-05-12$1.60$1.6010,400——
2023-05-11$1.64$1.648,600——
2023-05-10$1.67$1.671,900——
2023-05-09$1.69$1.695,000——
2023-05-08$1.65$1.655,800——
2023-05-05$1.55$1.5516,300——
2023-05-04$1.55$1.558,100——
2023-05-03$1.44$1.4425,300——
2023-05-02$1.55$1.5511,000——
2023-05-01$1.57$1.5718,300——
2023-04-28$1.73$1.732,500——
2023-04-27$1.75$1.75700——
2023-04-26$1.87$1.878,500——
2023-04-25$1.67$1.672,600——
2023-04-24$1.62$1.624,500——
2023-04-21$1.61$1.617,900——
2023-04-20$1.61$1.6113,200——
2023-04-19$1.66$1.667,600——
2023-04-18$1.60$1.6038,600——
2023-04-17$1.54$1.54600——
2023-04-14$1.50$1.5011,000——
2023-04-13$1.64$1.6410,100——
2023-04-12$1.50$1.5012,300——
2023-04-11$1.52$1.521,400——
2023-04-10$1.41$1.416,800——
2023-04-06$1.50$1.505,600——
2023-04-05$1.50$1.508,400——
2023-04-04$1.63$1.638,600——
2023-04-03$1.55$1.558,000——
2023-03-31$1.57$1.5751,700——
2023-03-30$1.41$1.4113,000——
2023-03-29$1.28$1.284,200——
2023-03-28$1.37$1.372,200——
2023-03-27$1.30$1.301,200——
2023-03-24$1.33$1.3310,200——
2023-03-23$1.38$1.3825,300——
2023-03-22$1.52$1.5213,900——
2023-03-21$1.56$1.5644,800——
2023-03-20$1.49$1.4915,700——
2023-03-17$1.50$1.5012,400——
2023-03-16$1.48$1.484,200——
2023-03-15$1.41$1.414,000——
2023-03-14$1.44$1.4416,400——
2023-03-13$1.41$1.4115,200——
2023-03-10$1.45$1.452,300——
2023-03-09$1.50$1.5018,400——
2023-03-08$1.50$1.50400——
2023-03-07$1.54$1.5418,500——
2023-03-06$1.58$1.588,000——
2023-03-03$1.58$1.584,300——
2023-03-02$1.59$1.5915,800——
2023-03-01$1.58$1.5813,400——
2023-02-28$1.67$1.6717,700——
2023-02-27$1.79$1.7913,900——
2023-02-24$1.91$1.915,500——
2023-02-23$2.05$2.0529,600——
2023-02-22$1.93$1.9327,000——
2023-02-21$2.12$2.1230,200——
2023-02-17$2.18$2.1820,000——
2023-02-16$2.13$2.1313,500——
2023-02-15$2.15$2.1541,900——
2023-02-14$2.03$2.0342,100——
2023-02-13$1.99$1.998,100——
2023-02-10$2.10$2.1017,500——
2023-02-09$2.03$2.0323,000——
2023-02-08$2.10$2.109,600——
2023-02-07$2.15$2.1544,600——
2023-02-06$2.04$2.0426,600——
2023-02-03$2.45$2.4525,200——
2023-02-02$2.24$2.2451,600——
2023-02-01$2.23$2.23104,500——
2023-01-31$2.29$2.2940,400——
2023-01-30$1.98$1.985,300——
2023-01-27$2.00$2.009,800——
2023-01-26$2.05$2.058,900——
2023-01-25$2.19$2.1915,200——
2023-01-24$2.13$2.135,200——
2023-01-23$2.46$2.4662,100——
2023-01-20$2.32$2.3242,800——
2023-01-19$2.51$2.514,500——
2023-01-18$2.44$2.4430,100——
2023-01-17$2.48$2.4822,000——
2023-01-13$2.53$2.5322,400——
2023-01-12$2.54$2.54141,400——
2023-01-11$2.39$2.39137,000——
2023-01-10$1.85$1.8588,500——
2023-01-09$1.60$1.6013,000——
2023-01-06$1.64$1.6415,000——
2023-01-05$1.62$1.6217,800——
2023-01-04$1.70$1.7088,100——
2023-01-03$1.84$1.84179,000——