Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.410
-0.530 (-10.73%)
At close: Sep 16, 2025, 4:00 PM EDT
4.410
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.94 | 5.17 | 4.35 | 4.41 | 4.41 | -10.73% | 118,344 |
| Sep 15, 2025 | 4.73 | 5.23 | 4.73 | 4.94 | 4.94 | 4.00% | 90,744 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -3.85% | 17,422 |
| Sep 11, 2025 | 5.04 | 5.20 | 4.92 | 4.94 | 4.94 | -2.18% | 34,611 |
| Sep 10, 2025 | 4.99 | 5.10 | 4.87 | 5.05 | 5.05 | 1.00% | 16,477 |
| Sep 9, 2025 | 4.98 | 5.17 | 4.95 | 5.00 | 5.00 | -1.19% | 31,204 |
| Sep 8, 2025 | 5.13 | 5.20 | 4.98 | 5.06 | 5.06 | -0.88% | 19,775 |
| Sep 5, 2025 | 5.16 | 5.29 | 5.00 | 5.11 | 5.11 | -1.07% | 32,786 |
| Sep 4, 2025 | 5.26 | 5.39 | 4.91 | 5.16 | 5.16 | -1.34% | 38,750 |
| Sep 3, 2025 | 5.33 | 5.35 | 5.09 | 5.23 | 5.23 | -2.24% | 39,731 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | -4.38% | 21,633 |
| Aug 29, 2025 | 5.53 | 5.75 | 5.43 | 5.60 | 5.60 | 0.81% | 41,112 |
| Aug 28, 2025 | 5.57 | 5.69 | 5.40 | 5.55 | 5.55 | -1.94% | 18,750 |
| Aug 27, 2025 | 6.00 | 6.11 | 5.65 | 5.66 | 5.66 | -5.19% | 26,747 |
| Aug 26, 2025 | 5.73 | 6.14 | 5.73 | 5.97 | 5.97 | -0.33% | 15,450 |
| Aug 25, 2025 | 5.49 | 6.50 | 5.42 | 5.99 | 5.99 | 9.61% | 165,778 |
| Aug 22, 2025 | 5.78 | 5.78 | 5.40 | 5.47 | 5.47 | -4.79% | 50,724 |
| Aug 21, 2025 | 5.56 | 5.75 | 5.50 | 5.74 | 5.74 | 3.24% | 20,856 |
| Aug 20, 2025 | 5.99 | 5.99 | 5.53 | 5.56 | 5.56 | -8.10% | 29,971 |
| Aug 19, 2025 | 6.04 | 6.18 | 5.99 | 6.05 | 6.05 | -1.71% | 15,498 |
| Aug 18, 2025 | 5.90 | 6.36 | 5.90 | 6.16 | 6.16 | 3.27% | 40,121 |
| Aug 15, 2025 | 6.13 | 6.54 | 5.77 | 5.96 | 5.96 | -3.09% | 47,557 |
| Aug 14, 2025 | 6.59 | 6.59 | 5.89 | 6.15 | 6.15 | -6.68% | 64,367 |
| Aug 13, 2025 | 7.05 | 7.40 | 5.93 | 6.59 | 6.59 | -3.37% | 130,841 |
| Aug 12, 2025 | 6.80 | 7.20 | 6.51 | 6.82 | 6.82 | 1.79% | 110,242 |
| Aug 11, 2025 | 6.43 | 6.75 | 6.31 | 6.70 | 6.70 | 5.51% | 51,198 |
| Aug 8, 2025 | 6.15 | 6.45 | 6.07 | 6.35 | 6.35 | 3.93% | 10,772 |
| Aug 7, 2025 | 6.06 | 6.48 | 5.96 | 6.11 | 6.11 | -0.08% | 19,067 |
| Aug 6, 2025 | 5.61 | 6.37 | 5.61 | 6.12 | 6.12 | 9.20% | 20,701 |
| Aug 5, 2025 | 5.63 | 5.81 | 5.55 | 5.60 | 5.60 | 0.54% | 16,025 |
| Aug 4, 2025 | 5.68 | 5.84 | 5.49 | 5.57 | 5.57 | -1.24% | 13,576 |
| Aug 1, 2025 | 5.58 | 5.72 | 5.29 | 5.64 | 5.64 | 0.18% | 13,673 |
| Jul 31, 2025 | 5.88 | 6.16 | 5.61 | 5.63 | 5.63 | -6.01% | 66,431 |
| Jul 30, 2025 | 6.33 | 6.74 | 5.80 | 5.99 | 5.99 | -4.01% | 66,838 |
| Jul 29, 2025 | 6.66 | 6.92 | 6.20 | 6.24 | 6.24 | -8.10% | 40,725 |
| Jul 28, 2025 | 6.83 | 7.13 | 6.32 | 6.79 | 6.79 | 2.72% | 78,730 |
| Jul 25, 2025 | 5.86 | 6.78 | 5.86 | 6.61 | 6.61 | -5.57% | 134,374 |
| Jul 24, 2025 | 6.78 | 7.50 | 6.78 | 7.00 | 7.00 | -0.68% | 72,227 |
| Jul 23, 2025 | 7.10 | 7.40 | 6.70 | 7.05 | 7.05 | -2.38% | 39,124 |
| Jul 22, 2025 | 7.51 | 7.90 | 7.00 | 7.22 | 7.22 | -6.12% | 55,227 |
| Jul 21, 2025 | 8.06 | 8.16 | 7.56 | 7.69 | 7.69 | -5.78% | 33,521 |
| Jul 18, 2025 | 8.57 | 8.90 | 8.00 | 8.16 | 8.16 | -4.55% | 34,609 |
| Jul 17, 2025 | 8.40 | 8.90 | 8.10 | 8.55 | 8.55 | 1.91% | 33,826 |
| Jul 16, 2025 | 7.90 | 8.70 | 7.70 | 8.39 | 8.39 | 5.15% | 29,511 |
| Jul 15, 2025 | 8.35 | 8.50 | 7.65 | 7.98 | 7.98 | -2.07% | 19,456 |
| Jul 14, 2025 | 7.83 | 8.34 | 7.18 | 8.15 | 8.15 | 1.04% | 48,665 |
| Jul 11, 2025 | 8.50 | 8.95 | 7.65 | 8.07 | 8.07 | -7.55% | 44,576 |
| Jul 10, 2025 | 8.15 | 9.50 | 8.00 | 8.73 | 8.73 | 6.53% | 62,342 |
| Jul 9, 2025 | 8.82 | 9.50 | 7.67 | 8.19 | 8.19 | -4.98% | 135,331 |
| Jul 8, 2025 | 8.30 | 8.72 | 7.90 | 8.62 | 8.62 | 3.84% | 52,294 |