Verrica Pharmaceuticals Inc. (VRCA)

Verrica Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.82	0.95	0.80	0.87	0.87	6.53%	623,016
Jul 9, 2025	0.88	0.95	0.77	0.82	0.82	-4.98%	1,353,314
Jul 8, 2025	0.83	0.87	0.79	0.86	0.86	3.84%	522,945
Jul 7, 2025	0.71	0.84	0.70	0.83	0.83	17.45%	679,932
Jul 3, 2025	0.66	0.72	0.65	0.71	0.71	9.01%	484,602
Jul 2, 2025	0.62	0.66	0.58	0.65	0.65	7.87%	1,037,333
Jul 1, 2025	0.54	0.67	0.53	0.60	0.60	13.37%	3,751,136
Jun 30, 2025	0.53	0.55	0.53	0.53	0.53	1.44%	170,894
Jun 27, 2025	0.58	0.58	0.52	0.52	0.52	-10.28%	3,892,924
Jun 26, 2025	0.59	0.60	0.58	0.58	0.58	-2.92%	122,534
Jun 25, 2025	0.65	0.67	0.59	0.60	0.60	0.33%	258,403
Jun 24, 2025	0.58	0.62	0.57	0.60	0.60	1.82%	136,338
Jun 23, 2025	0.58	0.61	0.57	0.59	0.59	0.43%	136,657
Jun 20, 2025	0.57	0.63	0.57	0.58	0.58	1.04%	368,610
Jun 18, 2025	0.63	0.65	0.57	0.58	0.58	-9.77%	262,717
Jun 17, 2025	0.65	0.71	0.63	0.64	0.64	-2.66%	199,560
Jun 16, 2025	0.60	0.67	0.60	0.66	0.66	5.76%	203,591
Jun 13, 2025	0.64	0.68	0.62	0.62	0.62	-7.52%	128,835
Jun 12, 2025	0.62	0.68	0.60	0.67	0.67	8.15%	641,142
Jun 11, 2025	0.61	0.64	0.56	0.62	0.62	3.66%	531,854
Jun 10, 2025	0.61	0.63	0.59	0.60	0.60	-1.77%	146,484
Jun 9, 2025	0.61	0.63	0.59	0.61	0.61	0.03%	94,926
Jun 6, 2025	0.57	0.63	0.57	0.61	0.61	4.82%	197,097
Jun 5, 2025	0.58	0.64	0.57	0.58	0.58	-1.92%	266,549
Jun 4, 2025	0.53	0.60	0.51	0.59	0.59	12.01%	247,224
Jun 3, 2025	0.54	0.56	0.52	0.53	0.53	-1.78%	231,649
Jun 2, 2025	0.50	0.55	0.49	0.54	0.54	9.32%	262,599
May 30, 2025	0.53	0.53	0.49	0.49	0.49	-9.23%	228,095
May 29, 2025	0.54	0.55	0.49	0.54	0.54	0.94%	256,978
May 28, 2025	0.57	0.61	0.53	0.54	0.54	-5.78%	201,609
May 27, 2025	0.60	0.62	0.55	0.57	0.57	-6.34%	392,344
May 23, 2025	0.61	0.64	0.60	0.61	0.61	-1.34%	112,041
May 22, 2025	0.62	0.64	0.61	0.62	0.62	-2.73%	105,530
May 21, 2025	0.63	0.65	0.60	0.64	0.64	-0.89%	131,825
May 20, 2025	0.64	0.66	0.62	0.64	0.64	-0.11%	102,286
May 19, 2025	0.67	0.73	0.62	0.64	0.64	-2.79%	311,843
May 16, 2025	0.66	0.72	0.62	0.66	0.66	3.19%	497,285
May 15, 2025	0.60	0.68	0.52	0.64	0.64	19.90%	506,279
May 14, 2025	0.55	0.55	0.47	0.54	0.54	-2.67%	278,166
May 13, 2025	0.52	0.55	0.48	0.55	0.55	8.63%	460,551
May 12, 2025	0.46	0.52	0.43	0.51	0.51	15.07%	270,715
May 9, 2025	0.41	0.46	0.41	0.44	0.44	5.97%	213,011
May 8, 2025	0.41	0.44	0.39	0.42	0.42	1.57%	269,307
May 7, 2025	0.45	0.48	0.40	0.41	0.41	-9.20%	352,188
May 6, 2025	0.44	0.46	0.44	0.45	0.45	1.01%	184,622
May 5, 2025	0.47	0.49	0.45	0.45	0.45	-4.97%	192,308
May 2, 2025	0.48	0.49	0.45	0.47	0.47	-0.28%	210,923
May 1, 2025	0.48	0.49	0.46	0.47	0.47	1.31%	128,955
Apr 30, 2025	0.46	0.49	0.45	0.46	0.46	0.98%	119,750
Apr 29, 2025	0.46	0.48	0.45	0.46	0.46	-0.95%	142,968

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.