Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.12
+0.40 (8.47%)
At close: Nov 25, 2025, 4:00 PM EST
5.51
+0.39 (7.62%)
Pre-market: Nov 26, 2025, 6:01 AM EST
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 4.81 | 5.32 | 4.73 | 5.12 | 5.12 | 8.47% | 262,910 |
| Nov 24, 2025 | 4.41 | 5.18 | 4.40 | 4.72 | 4.72 | 12.11% | 581,848 |
| 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% | 115,735 |
| 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 |
| 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 |