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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	0.53	0.65	0.65	0.65	0.46	1.46M
April 04, 2025	0.41	0.53	0.53	0.54	0.4	781,931
April 03, 2025	0.42	0.42	0.42	0.43	0.38	357,353
April 02, 2025	0.44	0.44	0.44	0.45	0.4	412,784
April 01, 2025	0.44	0.42	0.42	0.44	0.4	363,226
March 31, 2025	0.43	0.44	0.44	0.45	0.39	532,800
March 28, 2025	0.44	0.43	0.43	0.47	0.42	392,814
March 27, 2025	0.45	0.44	0.44	0.47	0.43	249,292
March 26, 2025	0.48	0.44	0.44	0.49	0.42	613,200
March 25, 2025	0.52	0.48	0.48	0.55	0.46	664,345
March 24, 2025	0.58	0.52	0.52	0.61	0.5	540,569
March 21, 2025	0.6	0.56	0.56	0.66	0.56	1.99M
March 20, 2025	0.62	0.61	0.61	0.63	0.59	359,421
March 19, 2025	0.65	0.62	0.62	0.67	0.6	273,828
March 18, 2025	0.64	0.65	0.65	0.68	0.6	517,116
March 17, 2025	0.52	0.65	0.65	0.66	0.51	636,040
March 14, 2025	0.58	0.54	0.54	0.59	0.54	391,240
March 13, 2025	0.6	0.59	0.59	0.62	0.56	300,895
March 12, 2025	0.63	0.6	0.6	0.63	0.54	784,558
March 11, 2025	0.66	0.65	0.65	0.68	0.61	404,700
March 10, 2025	0.61	0.64	0.64	0.65	0.59	457,427
March 07, 2025	0.61	0.61	0.61	0.65	0.58	208,016
March 06, 2025	0.63	0.62	0.62	0.64	0.6	160,900

Verrica Pharmaceuticals Inc. (VRCA) NASDAQ