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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	5.78	5.47	5.47	5.78	5.4	50,724
August 21, 2025	5.56	5.74	5.74	5.75	5.5	20,900
August 20, 2025	5.99	5.56	5.56	5.99	5.53	30,000
August 19, 2025	6.04	6.05	6.05	6.18	5.99	15,498
August 18, 2025	5.9	6.16	6.16	6.36	5.9	40,121
August 15, 2025	6.13	5.96	5.96	6.54	5.77	47,600
August 14, 2025	6.59	6.15	6.15	6.59	5.89	64,400
August 13, 2025	7.05	6.59	6.59	7.4	5.93	130,841
August 12, 2025	6.8	6.82	6.82	7.2	6.51	110,242
August 11, 2025	6.43	6.7	6.7	6.75	6.31	51,198
August 08, 2025	6.15	6.35	6.35	6.45	6.07	10,800
August 07, 2025	6.06	6.11	6.11	6.48	5.96	19,100
August 06, 2025	5.61	6.12	6.12	6.37	5.61	20,701
August 05, 2025	5.63	5.6	5.6	5.81	5.55	16,025
August 04, 2025	5.68	5.57	5.57	5.84	5.49	13,600
August 01, 2025	5.58	5.64	5.64	5.72	5.29	13,673
July 31, 2025	5.9	5.63	5.63	5.9	5.61	47,536
July 30, 2025	6.33	5.99	5.99	6.74	5.8	66,838
July 29, 2025	6.66	6.24	6.24	6.92	6.2	40,725
July 28, 2025	6.83	6.79	6.79	7.13	6.32	78,730
July 25, 2025	5.86	6.61	6.61	6.78	5.86	134,535
July 24, 2025	0.68	0.7	0.7	0.75	0.68	722,300
July 23, 2025	0.71	0.7	0.7	0.74	0.67	391,249
July 22, 2025	0.75	0.72	0.72	0.79	0.7	552,300
July 21, 2025	0.81	0.77	0.77	0.82	0.76	335,216
July 18, 2025	0.86	0.82	0.82	0.89	0.8	346,096
July 17, 2025	0.84	0.86	0.86	0.89	0.81	338,300
July 16, 2025	0.79	0.84	0.84	0.87	0.77	294,019
July 15, 2025	0.83	0.8	0.8	0.85	0.76	194,600
July 14, 2025	0.78	0.82	0.82	0.83	0.72	486,656
July 11, 2025	0.85	0.81	0.81	0.9	0.77	445,800
July 10, 2025	0.82	0.87	0.87	0.95	0.8	623,420
July 09, 2025	0.88	0.82	0.82	0.95	0.77	1.35M
July 08, 2025	0.83	0.86	0.86	0.87	0.79	522,945
July 07, 2025	0.71	0.83	0.83	0.84	0.7	679,932
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

Verrica Pharmaceuticals Inc. (VRCA) NASDAQ