Verrica Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.47	0.49	0.44	0.49	0.49	2.36%	374,599
Apr 16, 2025	0.49	0.51	0.46	0.48	0.48	-2.88%	454,462
Apr 15, 2025	0.58	0.59	0.49	0.49	0.49	-10.76%	243,625
Apr 14, 2025	0.48	0.58	0.48	0.55	0.55	14.24%	500,305
Apr 11, 2025	0.47	0.48	0.43	0.48	0.48	9.35%	186,826
Apr 10, 2025	0.45	0.57	0.43	0.44	0.44	-4.39%	229,084
Apr 9, 2025	0.58	0.58	0.44	0.46	0.46	-20.11%	886,935
Apr 8, 2025	0.65	0.65	0.56	0.58	0.58	-10.23%	373,221
Apr 7, 2025	0.53	0.65	0.46	0.65	0.65	21.75%	1,455,161
Apr 4, 2025	0.41	0.54	0.40	0.53	0.53	26.21%	789,813
Apr 3, 2025	0.42	0.43	0.38	0.42	0.42	-4.20%	357,353
Apr 2, 2025	0.44	0.45	0.40	0.44	0.44	4.23%	447,034
Apr 1, 2025	0.44	0.44	0.40	0.42	0.42	-4.88%	363,226
Mar 31, 2025	0.43	0.45	0.39	0.44	0.44	2.12%	532,756
Mar 28, 2025	0.44	0.47	0.42	0.43	0.43	-1.03%	392,815
Mar 27, 2025	0.45	0.47	0.43	0.44	0.44	-1.57%	250,049
Mar 26, 2025	0.48	0.49	0.42	0.44	0.44	-6.75%	613,159
Mar 25, 2025	0.52	0.55	0.46	0.48	0.48	-8.70%	664,345
Mar 24, 2025	0.58	0.61	0.50	0.52	0.52	-6.43%	540,569
Mar 21, 2025	0.60	0.66	0.56	0.56	0.56	-8.51%	2,624,659
Mar 20, 2025	0.62	0.63	0.59	0.61	0.61	-1.71%	359,421
Mar 19, 2025	0.65	0.67	0.60	0.62	0.62	-4.54%	273,828
Mar 18, 2025	0.64	0.68	0.60	0.65	0.65	-0.08%	517,136
Mar 17, 2025	0.52	0.66	0.51	0.65	0.65	21.07%	636,040
Mar 14, 2025	0.58	0.59	0.54	0.54	0.54	-9.10%	392,240
Mar 13, 2025	0.60	0.62	0.56	0.59	0.59	-1.35%	301,137
Mar 12, 2025	0.63	0.63	0.54	0.60	0.60	-7.56%	786,716
Mar 11, 2025	0.66	0.68	0.61	0.65	0.65	1.76%	404,694
Mar 10, 2025	0.61	0.66	0.59	0.64	0.64	4.77%	448,702
Mar 7, 2025	0.61	0.65	0.58	0.61	0.61	-1.71%	208,038
Mar 6, 2025	0.63	0.64	0.60	0.62	0.62	-1.26%	160,892
Mar 5, 2025	0.62	0.63	0.59	0.63	0.63	0.82%	410,399
Mar 4, 2025	0.62	0.65	0.58	0.62	0.62	-2.92%	377,561
Mar 3, 2025	0.67	0.69	0.62	0.64	0.64	-1.39%	550,715
Feb 28, 2025	0.59	0.71	0.59	0.65	0.65	10.00%	368,671
Feb 27, 2025	0.70	0.71	0.59	0.59	0.59	-16.89%	453,128
Feb 26, 2025	0.68	0.74	0.68	0.71	0.71	4.57%	176,706
Feb 25, 2025	0.66	0.71	0.66	0.68	0.68	-1.45%	288,095
Feb 24, 2025	0.76	0.76	0.67	0.69	0.69	-6.40%	266,269
Feb 21, 2025	0.77	0.78	0.71	0.74	0.74	-0.78%	252,393
Feb 20, 2025	0.75	0.77	0.70	0.74	0.74	0.26%	304,909
Feb 19, 2025	0.72	0.78	0.69	0.74	0.74	0.89%	281,992
Feb 18, 2025	0.75	0.78	0.71	0.73	0.73	-0.45%	283,780
Feb 14, 2025	0.66	0.76	0.65	0.74	0.74	13.02%	469,111
Feb 13, 2025	0.65	0.68	0.63	0.65	0.65	0.29%	221,265
Feb 12, 2025	0.65	0.66	0.65	0.65	0.65	-0.52%	107,046
Feb 11, 2025	0.66	0.67	0.65	0.65	0.65	-0.82%	216,795
Feb 10, 2025	0.67	0.67	0.65	0.66	0.66	-0.69%	108,934
Feb 7, 2025	0.66	0.69	0.66	0.66	0.66	-2.97%	311,120
Feb 6, 2025	0.67	0.71	0.66	0.68	0.68	-1.30%	308,199