Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.47
-0.28 (-4.79%)
At close: Aug 22, 2025, 4:00 PM
5.47
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.78 | 5.78 | 5.40 | 5.47 | 5.47 | -4.79% | 50,701 |
| 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 |
| Jul 7, 2025 | 7.10 | 8.39 | 7.00 | 8.30 | 8.30 | 17.45% | 67,993 |
| Jul 3, 2025 | 6.59 | 7.22 | 6.47 | 7.07 | 7.07 | 9.01% | 48,460 |
| Jul 2, 2025 | 6.20 | 6.59 | 5.81 | 6.48 | 6.48 | 7.87% | 103,733 |
| Jul 1, 2025 | 5.43 | 6.74 | 5.30 | 6.01 | 6.01 | 13.37% | 375,113 |
| Jun 30, 2025 | 5.30 | 5.48 | 5.30 | 5.30 | 5.30 | 1.44% | 17,089 |
| Jun 27, 2025 | 5.80 | 5.81 | 5.23 | 5.23 | 5.23 | -10.28% | 389,292 |
| Jun 26, 2025 | 5.92 | 6.04 | 5.80 | 5.83 | 5.83 | -2.92% | 12,253 |
| Jun 25, 2025 | 6.50 | 6.70 | 5.85 | 6.00 | 6.00 | 0.33% | 25,840 |
| Jun 24, 2025 | 5.82 | 6.15 | 5.70 | 5.98 | 5.98 | 1.82% | 13,633 |
| Jun 23, 2025 | 5.83 | 6.06 | 5.71 | 5.87 | 5.87 | 0.43% | 13,665 |
| Jun 20, 2025 | 5.71 | 6.30 | 5.68 | 5.85 | 5.85 | 1.04% | 36,861 |
| Jun 18, 2025 | 6.29 | 6.50 | 5.70 | 5.79 | 5.79 | -9.77% | 26,271 |
| Jun 17, 2025 | 6.47 | 7.07 | 6.32 | 6.42 | 6.42 | -2.66% | 19,956 |
| Jun 16, 2025 | 6.04 | 6.71 | 6.04 | 6.59 | 6.59 | 5.76% | 20,359 |
| Jun 13, 2025 | 6.44 | 6.81 | 6.16 | 6.23 | 6.23 | -7.52% | 12,883 |
| Jun 12, 2025 | 6.23 | 6.80 | 5.99 | 6.74 | 6.74 | 8.15% | 64,114 |