5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
+18.76%
3 MONTH PERFORMANCE
+55.82%
6 MONTH PERFORMANCE
+14.91%
YEAR-TO-DATE PERFORMANCE
+81.33%
1 YEAR PERFORMANCE
+101.99%
Journey Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.43 | $7.14 (-3.9%) | $7.47 | $7.07 | 23,595 | $161.28 M |
| 04/30/2025 | $7.39 | $7.42 (0.41%) | $7.60 | $7.26 | 67,531 | $164.38 M |
| 04/29/2025 | $7.42 | $7.54 (1.62%) | $7.64 | $7.37 | 61,200 | $167.04 M |
| 04/28/2025 | $7.41 | $7.58 (2.29%) | $7.72 | $7.02 | 68,644 | $167.92 M |
| 04/25/2025 | $7.55 | $7.47 (-1.06%) | $7.73 | $7.28 | 84,137 | $152.62 M |
| 04/24/2025 | $7.51 | $7.56 (0.67%) | $7.63 | $7.17 | 113,400 | $154.46 M |
| 04/23/2025 | $7.44 | $7.48 (0.54%) | $7.84 | $7.34 | 160,237 | $152.83 M |
| 04/22/2025 | $6.41 | $7.39 (15.29%) | $7.39 | $6.31 | 193,300 | $150.99 M |
| 04/21/2025 | $6.21 | $6.33 (1.93%) | $6.45 | $6.06 | 39,519 | $129.33 M |
| 04/17/2025 | $6.14 | $6.25 (1.79%) | $6.30 | $6.05 | 53,700 | $127.70 M |
| 04/16/2025 | $6.29 | $6.21 (-1.27%) | $6.29 | $5.98 | 42,108 | $126.88 M |
| 04/15/2025 | $6.25 | $6.18 (-1.12%) | $6.40 | $6.13 | 76,047 | $126.27 M |
| 04/14/2025 | $6.00 | $6.21 (3.5%) | $6.30 | $5.72 | 47,900 | $126.88 M |
| 04/11/2025 | $6.19 | $6.03 (-2.58%) | $6.35 | $5.96 | 82,900 | $123.20 M |
| 04/10/2025 | $6.97 | $6.06 (-13.06%) | $6.97 | $6.04 | 131,219 | $123.81 M |
| 04/09/2025 | $5.98 | $6.54 (9.36%) | $6.68 | $5.75 | 89,900 | $133.62 M |
| 04/08/2025 | $6.96 | $6.10 (-12.36%) | $6.96 | $6.06 | 116,500 | $124.63 M |
| 04/07/2025 | $7.05 | $6.96 (-1.28%) | $7.06 | $6.23 | 252,334 | $142.20 M |
| 04/04/2025 | $6.45 | $7.19 (11.47%) | $7.29 | $6.14 | 355,012 | $146.90 M |
| 04/03/2025 | $6.27 | $6.59 (5.1%) | $6.65 | $6.00 | 80,719 | $134.64 M |
| 04/02/2025 | $5.84 | $6.24 (6.85%) | $6.27 | $5.64 | 83,634 | $127.49 M |
| 04/01/2025 | $5.93 | $5.97 (0.67%) | $6.10 | $5.69 | 39,300 | $121.98 M |
| 03/31/2025 | $5.99 | $5.90 (-1.5%) | $6.11 | $5.72 | 61,748 | $120.55 M |
| 03/28/2025 | $5.71 | $6.11 (7.01%) | $6.11 | $5.71 | 53,900 | $124.84 M |
| 03/27/2025 | $6.20 | $5.92 (-4.52%) | $6.20 | $5.51 | 47,340 | $120.95 M |
| 03/26/2025 | $6.64 | $6.14 (-7.53%) | $6.69 | $5.96 | 106,108 | $126.10 M |
| 03/25/2025 | $6.70 | $6.48 (-3.28%) | $6.84 | $6.27 | 71,109 | $133.08 M |
| 03/24/2025 | $5.80 | $6.54 (12.76%) | $6.60 | $5.73 | 229,731 | $134.32 M |
| 03/21/2025 | $5.55 | $5.74 (3.42%) | $5.75 | $5.48 | 50,615 | $117.89 M |
| 03/20/2025 | $5.77 | $5.57 (-3.47%) | $5.84 | $5.40 | 57,400 | $114.40 M |
| 03/19/2025 | $5.33 | $5.75 (7.88%) | $5.76 | $5.30 | 59,800 | $118.09 M |
| 03/18/2025 | $5.30 | $5.33 (0.57%) | $5.44 | $5.23 | 13,141 | $109.47 M |
| 03/17/2025 | $5.33 | $5.31 (-0.38%) | $5.40 | $5.06 | 53,200 | $109.06 M |
| 03/14/2025 | $5.26 | $5.25 (-0.19%) | $5.40 | $5.12 | 17,100 | $107.82 M |
| 03/13/2025 | $5.45 | $5.34 (-2.02%) | $5.45 | $5.22 | 18,937 | $109.67 M |
| 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 |
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.
