Verrica Pharmaceuticals Inc. - VRCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.66	0.71	0.71	0.72	0.65	484,602
July 02, 2025	0.62	0.65	0.65	0.66	0.58	1.04M
July 01, 2025	0.54	0.6	0.6	0.67	0.53	3.75M
June 30, 2025	0.53	0.53	0.53	0.55	0.53	170,900
June 27, 2025	0.58	0.52	0.52	0.58	0.52	3.89M
June 26, 2025	0.59	0.58	0.58	0.6	0.58	122,534
June 25, 2025	0.65	0.6	0.6	0.67	0.59	258,403
June 24, 2025	0.58	0.6	0.6	0.62	0.57	136,338
June 23, 2025	0.58	0.59	0.59	0.61	0.57	136,700
June 20, 2025	0.57	0.58	0.58	0.63	0.57	368,610
June 18, 2025	0.63	0.58	0.58	0.65	0.57	262,717
June 17, 2025	0.65	0.64	0.64	0.71	0.63	199,600
June 16, 2025	0.6	0.66	0.66	0.67	0.6	203,591
June 13, 2025	0.64	0.62	0.62	0.68	0.62	128,835
June 12, 2025	0.62	0.67	0.67	0.68	0.6	641,142
June 11, 2025	0.61	0.62	0.62	0.64	0.56	531,900
June 10, 2025	0.61	0.6	0.6	0.63	0.59	146,500
June 09, 2025	0.61	0.61	0.61	0.63	0.59	94,926
June 06, 2025	0.56	0.61	0.61	0.63	0.56	197,100
June 05, 2025	0.58	0.58	0.58	0.64	0.57	266,549
June 04, 2025	0.53	0.59	0.59	0.6	0.51	247,224
June 03, 2025	0.54	0.53	0.53	0.56	0.52	231,649
June 02, 2025	0.5	0.54	0.54	0.55	0.49	262,599
May 30, 2025	0.53	0.49	0.49	0.53	0.49	228,095
May 29, 2025	0.54	0.54	0.54	0.55	0.49	257,000
May 28, 2025	0.57	0.54	0.54	0.61	0.53	201,609
May 27, 2025	0.6	0.57	0.57	0.62	0.55	392,344
May 23, 2025	0.61	0.61	0.61	0.64	0.6	112,041
May 22, 2025	0.62	0.62	0.62	0.64	0.61	105,400
May 21, 2025	0.63	0.64	0.64	0.65	0.6	131,275
May 20, 2025	0.64	0.64	0.64	0.66	0.62	102,300
May 19, 2025	0.67	0.64	0.64	0.73	0.62	311,843
May 16, 2025	0.66	0.66	0.66	0.72	0.62	497,300
May 15, 2025	0.6	0.64	0.64	0.68	0.52	506,279
May 14, 2025	0.55	0.54	0.54	0.55	0.47	278,200
May 13, 2025	0.52	0.55	0.55	0.55	0.48	460,600
May 12, 2025	0.46	0.51	0.51	0.52	0.43	270,715
May 09, 2025	0.41	0.44	0.45	0.46	0.41	185,586
May 08, 2025	0.41	0.42	0.42	0.44	0.39	269,307
May 07, 2025	0.45	0.41	0.41	0.48	0.4	352,188
May 06, 2025	0.44	0.45	0.45	0.46	0.44	184,622
May 05, 2025	0.47	0.45	0.45	0.49	0.45	192,308
May 02, 2025	0.48	0.47	0.47	0.49	0.45	210,665
May 01, 2025	0.48	0.47	0.47	0.49	0.46	129,000
April 30, 2025	0.46	0.46	0.46	0.49	0.45	119,800
April 29, 2025	0.46	0.46	0.46	0.48	0.45	143,000
April 28, 2025	0.49	0.46	0.46	0.49	0.45	231,326
April 25, 2025	0.46	0.49	0.49	0.5	0.45	273,658
April 24, 2025	0.46	0.47	0.47	0.49	0.45	183,500
April 23, 2025	0.46	0.46	0.46	0.5	0.45	169,274
April 22, 2025	0.47	0.47	0.47	0.5	0.45	259,042
April 21, 2025	0.48	0.47	0.47	0.48	0.44	159,463
April 17, 2025	0.47	0.49	0.49	0.49	0.44	374,599
April 16, 2025	0.49	0.48	0.48	0.51	0.46	454,500
April 15, 2025	0.58	0.49	0.49	0.59	0.49	193,261
April 14, 2025	0.48	0.55	0.55	0.58	0.48	500,305
April 11, 2025	0.47	0.48	0.48	0.48	0.43	186,207
April 10, 2025	0.45	0.44	0.44	0.57	0.43	229,084
April 09, 2025	0.58	0.46	0.46	0.58	0.44	883,576
April 08, 2025	0.65	0.58	0.58	0.65	0.56	362,207

Verrica Pharmaceuticals Inc. (VRCA) NASDAQ