5 DAY PERFORMANCE
-15.56%
1 MONTH PERFORMANCE
-16.38%
3 MONTH PERFORMANCE
-14.73%
6 MONTH PERFORMANCE
-15.89%
YEAR-TO-DATE PERFORMANCE
+11.00%
1 YEAR PERFORMANCE
+27.27%
Journey Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.25 | $5.31 (1.14%) | $5.41 | $5.11 | 16,946 | $109.06 M |
| 03/11/2025 | $5.00 | $5.15 (3%) | $5.15 | $4.99 | 78,538 | $105.77 M |
| 03/10/2025 | $5.02 | $5.00 (-0.4%) | $5.10 | $4.97 | 48,500 | $102.69 M |
| 03/07/2025 | $4.97 | $5.14 (3.42%) | $5.17 | $4.97 | 79,712 | $105.56 M |
| 03/06/2025 | $5.12 | $5.06 (-1.17%) | $5.33 | $4.98 | 71,200 | $103.92 M |
| 03/05/2025 | $5.10 | $5.23 (2.55%) | $5.31 | $5.02 | 53,500 | $107.41 M |
| 03/04/2025 | $5.00 | $5.08 (1.6%) | $5.22 | $5.00 | 63,516 | $104.33 M |
| 03/03/2025 | $5.66 | $5.05 (-10.78%) | $5.74 | $5.00 | 127,500 | $103.72 M |
| 02/28/2025 | $5.50 | $5.63 (2.36%) | $5.71 | $5.33 | 48,400 | $115.63 M |
| 02/27/2025 | $5.60 | $5.58 (-0.36%) | $5.86 | $5.47 | 55,236 | $114.60 M |
| 02/26/2025 | $5.34 | $5.60 (4.87%) | $5.69 | $5.28 | 60,000 | $115.01 M |
| 02/25/2025 | $5.40 | $5.28 (-2.22%) | $5.46 | $5.18 | 40,500 | $108.44 M |
| 02/24/2025 | $5.23 | $5.36 (2.49%) | $5.48 | $5.08 | 30,200 | $110.08 M |
| 02/21/2025 | $5.16 | $5.19 (0.58%) | $5.22 | $5.04 | 20,848 | $106.59 M |
| 02/20/2025 | $4.96 | $5.14 (3.63%) | $5.14 | $4.85 | 79,037 | $105.56 M |
| 02/19/2025 | $5.12 | $4.98 (-2.73%) | $5.37 | $4.95 | 45,200 | $102.28 M |
| 02/18/2025 | $5.23 | $5.14 (-1.72%) | $5.30 | $5.03 | 40,000 | $105.56 M |
| 02/14/2025 | $5.27 | $5.24 (-0.57%) | $5.40 | $5.14 | 26,129 | $107.62 M |
| 02/13/2025 | $5.21 | $5.19 (-0.38%) | $5.34 | $5.05 | 25,800 | $106.59 M |
| 02/12/2025 | $5.01 | $5.22 (4.19%) | $5.37 | $4.94 | 52,014 | $107.21 M |
| 02/11/2025 | $5.24 | $5.09 (-2.86%) | $5.28 | $5.02 | 28,321 | $104.54 M |
| 02/10/2025 | $4.90 | $5.24 (6.94%) | $5.35 | $4.74 | 93,700 | $107.62 M |
| 02/07/2025 | $5.01 | $4.99 (-0.4%) | $5.15 | $4.67 | 69,000 | $102.48 M |
| 02/06/2025 | $5.47 | $5.00 (-8.59%) | $5.55 | $4.90 | 105,618 | $102.69 M |
| 02/05/2025 | $5.36 | $5.28 (-1.49%) | $5.40 | $5.15 | 43,063 | $108.44 M |
| 02/04/2025 | $4.92 | $5.35 (8.74%) | $5.47 | $4.90 | 111,000 | $109.88 M |
| 02/03/2025 | $4.55 | $4.84 (6.37%) | $5.03 | $4.33 | 118,218 | $99.40 M |
| 01/31/2025 | $3.99 | $4.55 (14.04%) | $4.55 | $3.99 | 76,803 | $93.45 M |
| 01/30/2025 | $3.90 | $3.98 (2.05%) | $4.17 | $3.86 | 23,639 | $81.74 M |
| 01/29/2025 | $4.12 | $3.94 (-4.37%) | $4.14 | $3.92 | 21,642 | $80.92 M |
| 01/28/2025 | $4.00 | $4.06 (1.5%) | $4.06 | $3.90 | 13,600 | $83.38 M |
| 01/27/2025 | $4.11 | $3.98 (-3.16%) | $4.32 | $3.98 | 44,532 | $81.74 M |
| 01/24/2025 | $3.90 | $4.16 (6.67%) | $4.20 | $3.85 | 61,234 | $85.44 M |
| 01/23/2025 | $3.63 | $3.85 (6.06%) | $3.87 | $3.63 | 39,500 | $79.07 M |
| 01/22/2025 | $3.74 | $3.68 (-1.6%) | $3.82 | $3.54 | 52,008 | $75.58 M |
| 01/21/2025 | $3.57 | $3.74 (4.76%) | $3.81 | $3.57 | 61,521 | $76.81 M |
| 01/17/2025 | $3.83 | $3.66 (-4.44%) | $3.99 | $3.65 | 51,900 | $75.17 M |
| 01/16/2025 | $3.81 | $3.79 (-0.52%) | $3.91 | $3.76 | 56,700 | $77.84 M |
| 01/15/2025 | $3.68 | $3.84 (4.35%) | $4.00 | $3.66 | 34,337 | $78.87 M |
| 01/14/2025 | $3.73 | $3.73 (0%) | $3.84 | $3.54 | 70,000 | $76.61 M |
| 01/13/2025 | $3.80 | $3.78 (-0.53%) | $3.95 | $3.66 | 31,600 | $77.63 M |
| 01/10/2025 | $3.93 | $3.83 (-2.54%) | $4.20 | $3.78 | 107,900 | $78.66 M |
| 01/08/2025 | $4.14 | $4.00 (-3.38%) | $4.39 | $3.91 | 96,300 | $82.15 M |
| 01/07/2025 | $4.39 | $4.11 (-6.38%) | $4.44 | $3.99 | 40,500 | $84.41 M |
| 01/06/2025 | $4.26 | $4.34 (1.88%) | $4.48 | $4.13 | 40,502 | $89.13 M |
| 01/03/2025 | $4.07 | $4.26 (4.67%) | $4.32 | $3.78 | 62,400 | $87.49 M |
| 01/02/2025 | $3.96 | $4.00 (1.01%) | $4.10 | $3.85 | 59,519 | $82.15 M |
| 12/31/2024 | $3.92 | $3.91 (-0.26%) | $4.10 | $3.83 | 75,527 | $80.30 M |
| 12/30/2024 | $4.20 | $3.97 (-5.48%) | $4.25 | $3.78 | 119,523 | $81.54 M |
| 12/27/2024 | $4.32 | $4.17 (-3.47%) | $4.41 | $4.03 | 102,700 | $85.64 M |
| 12/26/2024 | $4.42 | $4.37 (-1.13%) | $4.50 | $4.32 | 56,700 | $89.75 M |
| 12/24/2024 | $4.51 | $4.49 (-0.44%) | $4.58 | $4.40 | 17,900 | $92.21 M |
| 12/23/2024 | $4.65 | $4.55 (-2.15%) | $4.72 | $4.51 | 25,717 | $93.45 M |
| 12/20/2024 | $4.61 | $4.68 (1.52%) | $4.75 | $4.54 | 101,400 | $96.12 M |
| 12/19/2024 | $4.75 | $4.65 (-2.11%) | $4.83 | $4.55 | 44,800 | $95.50 M |
| 12/18/2024 | $4.85 | $4.71 (-2.89%) | $4.99 | $4.71 | 69,300 | $96.73 M |
| 12/17/2024 | $4.91 | $4.83 (-1.63%) | $5.05 | $4.75 | 57,200 | $99.20 M |
| 12/16/2024 | $5.10 | $4.91 (-3.73%) | $5.19 | $4.91 | 38,500 | $100.84 M |
| 12/13/2024 | $5.05 | $5.09 (0.79%) | $5.17 | $4.88 | 109,544 | $104.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
