Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.150
-0.080 (-1.89%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.21 | 4.23 | 3.95 | 4.15 | 4.15 | -1.89% | 68,841 |
| Oct 16, 2025 | 4.14 | 4.35 | 3.93 | 4.23 | 4.23 | 3.17% | 140,673 |
| Oct 15, 2025 | 4.05 | 4.15 | 3.97 | 4.10 | 4.10 | -0.24% | 58,213 |
| Oct 14, 2025 | 4.09 | 4.15 | 3.95 | 4.11 | 4.11 | 0.24% | 66,028 |
| Oct 13, 2025 | 4.15 | 4.26 | 3.97 | 4.10 | 4.10 | -0.97% | 73,069 |
| Oct 10, 2025 | 4.27 | 4.36 | 4.10 | 4.14 | 4.14 | -3.72% | 115,616 |
| Oct 9, 2025 | 4.37 | 4.85 | 4.09 | 4.30 | 4.30 | -2.71% | 191,153 |
| Oct 8, 2025 | 4.40 | 4.58 | 4.26 | 4.42 | 4.42 | -4.12% | 268,847 |
| Oct 7, 2025 | 4.66 | 4.73 | 4.46 | 4.61 | 4.61 | -1.71% | 2,206,471 |
| Oct 6, 2025 | 4.75 | 4.75 | 4.47 | 4.69 | 4.69 | 0.43% | 58,596 |
| Oct 3, 2025 | 4.56 | 4.72 | 4.47 | 4.67 | 4.67 | 2.86% | 57,454 |
| Oct 2, 2025 | 4.50 | 4.55 | 4.31 | 4.54 | 4.54 | 2.25% | 65,043 |
| Oct 1, 2025 | 4.33 | 4.49 | 4.24 | 4.44 | 4.44 | 3.02% | 47,313 |
| Sep 30, 2025 | 4.29 | 4.36 | 4.18 | 4.31 | 4.31 | 0.23% | 20,471 |
| Sep 29, 2025 | 4.26 | 4.40 | 4.21 | 4.30 | 4.30 | 2.87% | 58,103 |
| Sep 26, 2025 | 4.06 | 4.31 | 4.00 | 4.18 | 4.18 | 2.20% | 42,917 |
| Sep 25, 2025 | 4.15 | 4.40 | 4.01 | 4.09 | 4.09 | -1.92% | 61,058 |
| Sep 24, 2025 | 4.33 | 4.33 | 4.00 | 4.17 | 4.17 | -3.25% | 154,882 |
| Sep 23, 2025 | 4.46 | 4.55 | 4.24 | 4.31 | 4.31 | -3.36% | 92,183 |
| Sep 22, 2025 | 4.38 | 4.50 | 4.15 | 4.46 | 4.46 | 1.59% | 272,132 |
| Sep 19, 2025 | 4.48 | 4.90 | 4.13 | 4.39 | 4.39 | 8.66% | 8,121,462 |
| Sep 18, 2025 | 4.61 | 4.62 | 3.96 | 4.04 | 4.04 | -8.39% | 131,796 |
| Sep 17, 2025 | 4.49 | 4.84 | 4.37 | 4.41 | 4.41 | - | 56,169 |
| Sep 16, 2025 | 4.94 | 5.17 | 4.35 | 4.41 | 4.41 | -10.73% | 118,348 |
| 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 |