Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
8.51
+0.95 (12.57%)
Dec 16, 2025, 3:08 PM EST - Market open
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 7.42 | 8.39 | 7.23 | 8.65 | - | 14.42% | 143,005 |
| Dec 15, 2025 | 7.95 | 8.30 | 7.06 | 7.56 | 7.56 | -4.55% | 282,681 |
| Dec 12, 2025 | 8.41 | 8.60 | 7.88 | 7.92 | 7.92 | -4.58% | 170,594 |
| Dec 11, 2025 | 8.27 | 8.60 | 7.88 | 8.30 | 8.30 | 0.73% | 207,354 |
| Dec 10, 2025 | 8.33 | 8.49 | 7.82 | 8.24 | 8.24 | -0.36% | 135,486 |
| Dec 9, 2025 | 8.14 | 8.91 | 8.05 | 8.27 | 8.27 | 1.97% | 182,563 |
| Dec 8, 2025 | 8.82 | 9.50 | 7.90 | 8.11 | 8.11 | -7.95% | 182,588 |
| Dec 5, 2025 | 8.40 | 9.78 | 7.80 | 8.81 | 8.81 | 4.63% | 318,024 |
| Dec 4, 2025 | 7.43 | 8.48 | 7.20 | 8.42 | 8.42 | 12.57% | 195,329 |
| Dec 3, 2025 | 6.68 | 7.60 | 6.57 | 7.48 | 7.48 | 11.14% | 179,096 |
| Dec 2, 2025 | 7.29 | 7.50 | 6.26 | 6.73 | 6.73 | -10.86% | 361,695 |
| Dec 1, 2025 | 7.99 | 8.18 | 7.30 | 7.55 | 7.55 | -17.03% | 851,623 |
| Nov 28, 2025 | 7.30 | 9.82 | 6.92 | 9.10 | 9.10 | 35.62% | 2,621,454 |
| Nov 26, 2025 | 5.56 | 6.79 | 5.50 | 6.71 | 6.71 | 31.05% | 1,155,147 |
| Nov 25, 2025 | 4.81 | 5.32 | 4.73 | 5.12 | 5.12 | 8.47% | 269,600 |
| Nov 24, 2025 | 4.41 | 5.18 | 4.40 | 4.72 | 4.72 | 12.11% | 581,878 |
| Nov 21, 2025 | 4.09 | 4.26 | 3.90 | 4.21 | 4.21 | 4.73% | 53,249 |
| Nov 20, 2025 | 4.47 | 4.64 | 3.90 | 4.02 | 4.02 | -10.27% | 116,116 |
| Nov 19, 2025 | 3.85 | 4.55 | 3.85 | 4.48 | 4.48 | 16.97% | 275,478 |
| Nov 18, 2025 | 3.87 | 3.94 | 3.64 | 3.83 | 3.83 | 2.68% | 83,823 |
| Nov 17, 2025 | 3.84 | 3.99 | 3.71 | 3.73 | 3.73 | -5.09% | 126,506 |
| Nov 14, 2025 | 3.79 | 4.02 | 3.73 | 3.93 | 3.93 | 1.55% | 51,376 |
| Nov 13, 2025 | 3.83 | 4.00 | 3.68 | 3.87 | 3.87 | 1.31% | 109,963 |
| Nov 12, 2025 | 3.70 | 3.90 | 3.62 | 3.82 | 3.82 | 4.37% | 49,577 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.62 | 3.66 | 3.66 | -5.43% | 41,368 |
| Nov 10, 2025 | 3.55 | 3.99 | 3.55 | 3.87 | 3.87 | 11.85% | 117,470 |
| Nov 7, 2025 | 3.51 | 3.51 | 3.36 | 3.46 | 3.46 | -3.35% | 72,077 |
| Nov 6, 2025 | 3.44 | 3.73 | 3.42 | 3.58 | 3.58 | 3.77% | 48,749 |
| Nov 5, 2025 | 3.44 | 3.55 | 3.35 | 3.45 | 3.45 | 5.18% | 58,600 |
| Nov 4, 2025 | 3.47 | 3.57 | 3.28 | 3.28 | 3.28 | -7.87% | 70,891 |
| Nov 3, 2025 | 3.70 | 3.81 | 3.51 | 3.56 | 3.56 | -1.39% | 48,088 |
| Oct 31, 2025 | 3.49 | 3.68 | 3.47 | 3.61 | 3.61 | 2.27% | 33,095 |
| Oct 30, 2025 | 3.63 | 3.63 | 3.43 | 3.53 | 3.53 | -2.22% | 44,738 |
| Oct 29, 2025 | 3.70 | 3.80 | 3.51 | 3.61 | 3.61 | -0.28% | 94,728 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.60 | 3.62 | 3.62 | -3.72% | 142,912 |
| Oct 27, 2025 | 3.85 | 3.96 | 3.73 | 3.76 | 3.76 | -2.34% | 109,093 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | -2.53% | 80,507 |
| Oct 23, 2025 | 3.90 | 4.10 | 3.73 | 3.95 | 3.95 | 1.02% | 221,363 |
| Oct 22, 2025 | 4.03 | 4.04 | 3.80 | 3.91 | 3.91 | -3.22% | 195,482 |
| Oct 21, 2025 | 3.99 | 4.19 | 3.85 | 4.04 | 4.04 | -9.82% | 658,193 |
| Oct 20, 2025 | 4.17 | 4.54 | 4.14 | 4.48 | 4.48 | 7.95% | 2,670,803 |
| 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 |