Journey Medical CorporationDERMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.36 | $8.85 | $8.30 | $8.59 | 77,000 |
| 1/30/2026 | $8.44 | $8.60 | $8.32 | $8.36 | 76,929 |
| 1/29/2026 | $8.36 | $8.60 | $8.07 | $8.45 | 116,965 |
| 1/28/2026 | $8.70 | $8.76 | $8.19 | $8.33 | 103,376 |
| 1/27/2026 | $8.61 | $8.78 | $8.28 | $8.72 | 101,539 |
| 1/26/2026 | $8.59 | $9.05 | $8.02 | $8.55 | 112,447 |
| 1/23/2026 | $9.21 | $9.56 | $8.51 | $8.68 | 195,047 |
| 1/22/2026 | $8.86 | $9.46 | $8.66 | $9.26 | 324,000 |
| 1/21/2026 | $8.72 | $8.93 | $8.49 | $8.87 | 160,300 |
| 1/20/2026 | $7.86 | $9.00 | $7.66 | $8.73 | 334,604 |
| 1/16/2026 | $8.31 | $8.33 | $7.97 | $8.01 | 99,700 |
| 1/15/2026 | $7.87 | $8.40 | $7.81 | $8.36 | 94,600 |
| 1/14/2026 | $8.07 | $8.07 | $7.76 | $7.84 | 92,500 |
| 1/13/2026 | $7.77 | $8.11 | $7.58 | $8.00 | 120,200 |
| 1/12/2026 | $7.28 | $7.75 | $7.15 | $7.74 | 119,600 |
| 1/9/2026 | $7.31 | $7.34 | $7.21 | $7.27 | 110,400 |
| 1/8/2026 | $7.46 | $7.50 | $7.22 | $7.31 | 79,900 |
| 1/7/2026 | $7.26 | $7.55 | $7.25 | $7.50 | 88,218 |
| 1/6/2026 | $7.07 | $7.38 | $7.07 | $7.22 | 136,201 |
| 1/5/2026 | $7.39 | $7.67 | $6.97 | $7.12 | 223,343 |
| 1/2/2026 | $7.71 | $7.72 | $7.32 | $7.45 | 101,947 |
| 12/31/2025 | $7.63 | $7.78 | $7.51 | $7.71 | 144,700 |
| 12/30/2025 | $7.75 | $8.11 | $7.54 | $7.62 | 121,702 |
| 12/29/2025 | $7.94 | $8.01 | $7.69 | $7.71 | 83,200 |
| 12/26/2025 | $8.05 | $8.17 | $7.85 | $7.92 | 214,400 |
| 12/24/2025 | $7.99 | $8.18 | $7.99 | $8.13 | 29,523 |
| 12/23/2025 | $7.95 | $8.23 | $7.88 | $7.96 | 65,733 |
| 12/22/2025 | $7.92 | $8.04 | $7.70 | $8.01 | 182,638 |
| 12/19/2025 | $7.92 | $8.19 | $7.85 | $7.87 | 401,200 |
| 12/18/2025 | $7.84 | $8.12 | $7.84 | $7.92 | 96,000 |
| 12/17/2025 | $7.71 | $7.91 | $7.68 | $7.76 | 89,028 |
| 12/16/2025 | $7.73 | $7.95 | $7.61 | $7.88 | 81,399 |
| 12/15/2025 | $7.72 | $7.80 | $7.55 | $7.70 | 115,400 |
| 12/12/2025 | $7.76 | $7.94 | $7.57 | $7.67 | 83,329 |
| 12/11/2025 | $7.74 | $8.02 | $7.68 | $7.78 | 156,238 |
| 12/10/2025 | $8.09 | $8.17 | $7.52 | $7.70 | 174,517 |
| 12/9/2025 | $8.19 | $8.53 | $8.11 | $8.13 | 219,439 |
| 12/8/2025 | $7.97 | $8.29 | $7.93 | $8.20 | 162,100 |
| 12/5/2025 | $7.89 | $8.14 | $7.78 | $7.93 | 100,819 |
| 12/4/2025 | $7.71 | $8.01 | $7.54 | $7.81 | 76,828 |
| 12/3/2025 | $7.46 | $7.71 | $7.27 | $7.69 | 288,209 |
| 12/2/2025 | $7.70 | $7.85 | $7.39 | $7.41 | 176,000 |
| 12/1/2025 | $8.03 | $8.03 | $7.60 | $7.63 | 123,246 |
| 11/28/2025 | $7.90 | $8.15 | $7.89 | $8.07 | 85,100 |
| 11/26/2025 | $7.91 | $8.04 | $7.69 | $7.83 | 73,000 |
| 11/25/2025 | $7.63 | $7.93 | $7.41 | $7.86 | 167,333 |
| 11/24/2025 | $7.46 | $7.70 | $7.27 | $7.58 | 182,515 |
| 11/21/2025 | $7.50 | $7.66 | $7.27 | $7.46 | 185,604 |
| 11/20/2025 | $7.70 | $7.94 | $7.45 | $7.54 | 97,348 |
| 11/19/2025 | $7.97 | $8.01 | $7.57 | $7.65 | 96,400 |
| 11/18/2025 | $7.69 | $8.18 | $7.68 | $7.95 | 105,200 |
| 11/17/2025 | $7.80 | $8.09 | $7.68 | $7.69 | 186,943 |
| 11/14/2025 | $7.59 | $7.95 | $7.42 | $7.89 | 360,200 |
| 11/13/2025 | $8.75 | $8.83 | $7.69 | $7.69 | 864,500 |
| 11/12/2025 | $9.13 | $9.40 | $9.04 | $9.08 | 331,474 |
| 11/11/2025 | $8.98 | $9.38 | $8.95 | $9.05 | 250,010 |
| 11/10/2025 | $9.09 | $9.15 | $8.75 | $8.95 | 192,800 |
| 11/7/2025 | $9.10 | $9.18 | $8.71 | $9.11 | 226,331 |
| 11/6/2025 | $8.96 | $9.21 | $8.90 | $9.19 | 216,400 |
| 11/5/2025 | $9.00 | $9.30 | $8.76 | $8.84 | 186,148 |