Verrica Pharmaceuticals Inc (VRCA) Historical Stock Data
8.81 ↑0.39 (4.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRCA is up 2.54% a day on average. There have been 16 days where Verrica Pharmaceuticals Inc closed green and 14 days where VRCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.40 | 8.81 | ↑$0.41 (4.88%) | 7.80 | 9.78 | 317.86K |
| 2025-12-04 | 7.43 | 8.42 | ↑$0.99 (13.32%) | 7.20 | 8.48 | 195.28K |
| 2025-12-03 | 6.68 | 7.48 | ↑$0.80 (11.98%) | 6.57 | 7.60 | 178.90K |
| 2025-12-02 | 7.29 | 6.73 | ↓$0.56 (-7.68%) | 6.26 | 7.50 | 360.57K |
| 2025-12-01 | 7.99 | 7.55 | ↓$0.44 (-5.51%) | 7.30 | 8.18 | 849.35K |
| 2025-11-28 | 7.30 | 9.10 | ↑$1.80 (24.66%) | 6.92 | 9.82 | 2.62M |
| 2025-11-26 | 5.56 | 6.71 | ↑$1.15 (20.68%) | 5.50 | 6.79 | 1.15M |
| 2025-11-25 | 4.81 | 5.12 | ↑$0.31 (6.44%) | 4.73 | 5.32 | 265.50K |
| 2025-11-24 | 4.41 | 4.72 | ↑$0.31 (7.03%) | 4.40 | 5.18 | 581.88K |
| 2025-11-21 | 4.09 | 4.21 | ↑$0.12 (2.93%) | 3.90 | 4.26 | 53.25K |
| 2025-11-20 | 4.47 | 4.02 | ↓$0.45 (-10.07%) | 3.90 | 4.64 | 116.12K |
| 2025-11-19 | 3.85 | 4.48 | ↑$0.63 (16.36%) | 3.85 | 4.55 | 274.98K |
| 2025-11-18 | 3.87 | 3.83 | ↓$0.04 (-1.03%) | 3.64 | 3.94 | 83.82K |
| 2025-11-17 | 3.84 | 3.73 | ↓$0.11 (-2.86%) | 3.71 | 3.99 | 126.51K |
| 2025-11-14 | 3.79 | 3.93 | ↑$0.14 (3.69%) | 3.73 | 4.02 | 51.10K |
| 2025-11-13 | 3.83 | 3.87 | ↑$0.04 (1.04%) | 3.68 | 4.00 | 109.96K |
| 2025-11-12 | 3.70 | 3.82 | ↑$0.12 (3.24%) | 3.62 | 3.90 | 49.58K |
| 2025-11-11 | 3.87 | 3.66 | ↓$0.21 (-5.43%) | 3.62 | 3.87 | 41.08K |
| 2025-11-10 | 3.55 | 3.87 | ↑$0.32 (9.01%) | 3.55 | 3.99 | 117.47K |
| 2025-11-07 | 3.51 | 3.46 | ↓$0.05 (-1.42%) | 3.37 | 3.51 | 47.25K |
| 2025-11-06 | 3.44 | 3.58 | ↑$0.14 (4.07%) | 3.42 | 3.73 | 48.75K |
| 2025-11-05 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.35 | 3.53 | 58.44K |
| 2025-11-04 | 3.47 | 3.28 | ↓$0.19 (-5.48%) | 3.28 | 3.57 | 69.96K |
| 2025-11-03 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.51 | 3.81 | 47.98K |
| 2025-10-31 | 3.50 | 3.61 | ↑$0.11 (3.14%) | 3.47 | 3.68 | 32.24K |
| 2025-10-30 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.44 | 3.63 | 44.18K |
| 2025-10-29 | 3.70 | 3.61 | ↓$0.09 (-2.43%) | 3.51 | 3.77 | 94.35K |
| 2025-10-28 | 3.77 | 3.62 | ↓$0.15 (-3.98%) | 3.60 | 3.77 | 142.78K |
| 2025-10-27 | 3.85 | 3.76 | ↓$0.09 (-2.34%) | 3.73 | 3.96 | 107.06K |
| 2025-10-24 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.78 | 3.95 | 76.39K |
Create an account or log in to view more rows.
$VRCA Like if you’re a bull
$VRCA Now I'm worried....
$VRCA Not another do nothing day
$VRCA has just been halted from trading.
$VRCA shaking weak hands that’s all
$VRCA ADDING MORE…
$VRCA we back boys
$VRCA wtf is going on?
$VRCA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VRCA I warned you all fairly you morons.