5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-19.10%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
-12.65%
YEAR-TO-DATE PERFORMANCE
-22.05%
1 YEAR PERFORMANCE
-35.40%
Journey Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.51 | $4.49 (-0.44%) | $4.57 | $4.40 | 17,293 | $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 |
| 12/12/2024 | $5.16 | $5.06 (-1.94%) | $5.19 | $5.01 | 54,900 | $103.92 M |
| 12/11/2024 | $5.38 | $5.18 (-3.72%) | $5.38 | $5.12 | 88,000 | $106.39 M |
| 12/10/2024 | $5.23 | $5.44 (4.02%) | $5.48 | $5.12 | 129,000 | $111.73 M |
| 12/09/2024 | $5.10 | $5.16 (1.18%) | $5.39 | $5.08 | 239,242 | $105.98 M |
| 12/06/2024 | $5.06 | $5.35 (5.73%) | $5.45 | $5.06 | 351,984 | $109.88 M |
| 12/05/2024 | $5.55 | $5.48 (-1.26%) | $5.57 | $5.31 | 55,345 | $112.55 M |
| 12/04/2024 | $5.54 | $5.59 (0.9%) | $5.65 | $5.35 | 129,200 | $114.81 M |
| 12/03/2024 | $5.74 | $5.61 (-2.26%) | $5.82 | $5.41 | 130,636 | $115.22 M |
| 12/02/2024 | $5.74 | $5.84 (1.74%) | $5.87 | $5.68 | 94,300 | $119.94 M |
| 11/29/2024 | $5.45 | $5.78 (6.06%) | $5.82 | $5.45 | 67,400 | $118.71 M |
| 11/27/2024 | $5.55 | $5.55 (0%) | $5.69 | $5.30 | 107,502 | $113.98 M |
| 11/26/2024 | $5.75 | $5.55 (-3.48%) | $5.80 | $5.51 | 40,843 | $113.98 M |
| 11/25/2024 | $5.37 | $5.74 (6.89%) | $5.88 | $5.37 | 154,400 | $117.89 M |
| 11/22/2024 | $5.17 | $5.37 (3.87%) | $5.65 | $5.11 | 119,600 | $110.29 M |
| 11/21/2024 | $5.26 | $5.20 (-1.14%) | $5.38 | $5.05 | 71,980 | $106.80 M |
| 11/20/2024 | $5.39 | $5.23 (-2.97%) | $5.57 | $5.09 | 40,841 | $107.41 M |
| 11/19/2024 | $5.02 | $5.35 (6.57%) | $5.60 | $5.00 | 133,700 | $109.88 M |
| 11/18/2024 | $5.19 | $5.05 (-2.7%) | $5.30 | $5.05 | 76,829 | $103.72 M |
| 11/15/2024 | $5.11 | $5.16 (0.98%) | $5.25 | $5.04 | 65,249 | $105.98 M |
| 11/14/2024 | $5.06 | $5.08 (0.4%) | $5.24 | $5.00 | 45,523 | $104.33 M |
| 11/13/2024 | $5.50 | $5.12 (-6.91%) | $5.50 | $5.08 | 82,305 | $105.15 M |
| 11/12/2024 | $5.52 | $5.45 (-1.27%) | $5.71 | $5.28 | 78,300 | $111.93 M |
| 11/11/2024 | $5.50 | $5.58 (1.45%) | $5.82 | $5.43 | 149,600 | $114.60 M |
| 11/08/2024 | $5.70 | $5.65 (-0.88%) | $5.76 | $5.46 | 67,151 | $112.97 M |
| 11/07/2024 | $5.47 | $5.71 (4.39%) | $5.86 | $5.26 | 134,041 | $114.16 M |
| 11/06/2024 | $5.28 | $5.44 (3.03%) | $5.57 | $5.23 | 111,500 | $108.77 M |
| 11/05/2024 | $5.38 | $5.28 (-1.86%) | $5.52 | $5.15 | 217,000 | $105.57 M |
| 11/04/2024 | $6.00 | $5.32 (-11.33%) | $6.34 | $5.00 | 894,718 | $106.37 M |
| 11/01/2024 | $5.80 | $6.17 (6.38%) | $6.32 | $5.75 | 366,424 | $123.36 M |
| 10/31/2024 | $5.74 | $5.75 (0.17%) | $5.78 | $5.57 | 57,118 | $114.96 M |
| 10/30/2024 | $5.75 | $5.73 (-0.35%) | $5.89 | $5.68 | 61,600 | $114.56 M |
| 10/29/2024 | $6.07 | $5.74 (-5.44%) | $6.10 | $5.65 | 80,044 | $114.76 M |
| 10/28/2024 | $5.84 | $6.00 (2.74%) | $6.00 | $5.67 | 135,204 | $119.96 M |
| 10/25/2024 | $5.42 | $5.76 (6.27%) | $5.84 | $5.42 | 78,041 | $115.16 M |
| 10/24/2024 | $5.98 | $5.42 (-9.36%) | $6.07 | $5.00 | 306,900 | $108.37 M |
| 10/23/2024 | $6.16 | $5.95 (-3.41%) | $6.16 | $5.85 | 32,737 | $118.96 M |
| 10/22/2024 | $6.37 | $6.15 (-3.45%) | $6.49 | $6.00 | 86,893 | $122.96 M |
| 10/21/2024 | $6.18 | $6.32 (2.27%) | $6.69 | $6.02 | 113,404 | $126.36 M |
| 10/18/2024 | $6.02 | $6.12 (1.66%) | $6.14 | $5.82 | 96,900 | $122.36 M |
| 10/17/2024 | $6.30 | $5.97 (-5.24%) | $6.32 | $5.85 | 57,500 | $119.36 M |
| 10/16/2024 | $5.83 | $6.28 (7.72%) | $6.28 | $5.80 | 62,123 | $125.56 M |
| 10/15/2024 | $5.90 | $5.76 (-2.37%) | $6.03 | $5.56 | 112,500 | $115.16 M |
| 10/14/2024 | $5.80 | $5.84 (0.69%) | $6.13 | $5.78 | 58,000 | $116.76 M |
| 10/11/2024 | $6.09 | $5.83 (-4.27%) | $6.17 | $5.82 | 82,310 | $116.56 M |
| 10/10/2024 | $5.90 | $6.00 (1.69%) | $6.00 | $5.75 | 42,018 | $119.96 M |
| 10/09/2024 | $6.41 | $5.95 (-7.18%) | $6.41 | $5.90 | 40,829 | $118.96 M |
| 10/08/2024 | $6.28 | $6.10 (-2.87%) | $6.62 | $6.01 | 50,807 | $121.96 M |
| 10/07/2024 | $6.57 | $6.29 (-4.26%) | $6.68 | $6.01 | 61,400 | $125.76 M |
| 10/04/2024 | $6.50 | $6.53 (0.46%) | $6.89 | $6.17 | 112,800 | $130.56 M |
| 10/03/2024 | $6.20 | $6.29 (1.45%) | $6.71 | $6.11 | 64,400 | $125.76 M |
| 10/02/2024 | $5.81 | $6.27 (7.92%) | $6.43 | $5.68 | 101,000 | $125.36 M |
| 10/01/2024 | $5.65 | $5.81 (2.83%) | $6.19 | $5.43 | 145,092 | $116.16 M |
| 09/30/2024 | $5.65 | $5.65 (0%) | $5.77 | $5.49 | 20,083 | $112.97 M |
| 09/27/2024 | $5.53 | $5.72 (3.44%) | $5.73 | $5.42 | 41,843 | $114.36 M |
| 09/26/2024 | $5.55 | $5.47 (-1.44%) | $5.55 | $5.26 | 19,035 | $109.37 M |