5 DAY PERFORMANCE
-37.57%
1 MONTH PERFORMANCE
+34.97%
3 MONTH PERFORMANCE
-7.71%
6 MONTH PERFORMANCE
-23.69%
YEAR-TO-DATE PERFORMANCE
-33.29%
1 YEAR PERFORMANCE
-53.76%
Verrica Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.40 | $8.81 (4.88%) | $9.78 | $7.80 | 318.02 K | $83.61 M |
| 12/04/2025 | $7.43 | $8.42 (13.32%) | $8.48 | $7.20 | 195.33 K | $79.91 M |
| 12/03/2025 | $6.68 | $7.48 (11.98%) | $7.60 | $6.57 | 179.10 K | $70.99 M |
| 12/02/2025 | $7.29 | $6.73 (-7.68%) | $7.50 | $6.26 | 361.70 K | $63.87 M |
| 12/01/2025 | $7.99 | $7.55 (-5.51%) | $8.18 | $7.30 | 851.62 K | $71.65 M |
| 11/28/2025 | $7.30 | $9.10 (24.66%) | $9.82 | $6.92 | 2.62 M | $86.36 M |
| 11/26/2025 | $5.56 | $6.71 (20.68%) | $6.79 | $5.50 | 1.16 M | $63.68 M |
| 11/25/2025 | $4.81 | $5.12 (6.44%) | $5.32 | $4.73 | 269.60 K | $48.59 M |
| 11/24/2025 | $4.41 | $4.72 (7.03%) | $5.18 | $4.40 | 581.88 K | $44.79 M |
| 11/21/2025 | $4.09 | $4.21 (2.93%) | $4.26 | $3.90 | 53.25 K | $39.95 M |
| 11/20/2025 | $4.47 | $4.02 (-10.07%) | $4.64 | $3.90 | 116.12 K | $38.15 M |
| 11/19/2025 | $3.85 | $4.48 (16.36%) | $4.55 | $3.85 | 275.50 K | $42.52 M |
| 11/18/2025 | $3.87 | $3.83 (-1.03%) | $3.94 | $3.64 | 83.82 K | $36.35 M |
| 11/17/2025 | $3.84 | $3.73 (-2.86%) | $3.99 | $3.71 | 126.51 K | $35.40 M |
| 11/14/2025 | $3.79 | $3.93 (3.69%) | $4.01 | $3.73 | 51.40 K | $37.30 M |
| 11/13/2025 | $3.83 | $3.87 (1.04%) | $4.00 | $3.68 | 110.00 K | $36.73 M |
| 11/12/2025 | $3.70 | $3.82 (3.24%) | $3.90 | $3.62 | 49.58 K | $36.25 M |
| 11/11/2025 | $3.87 | $3.66 (-5.43%) | $3.87 | $3.62 | 41.37 K | $34.73 M |
| 11/10/2025 | $3.55 | $3.87 (9.01%) | $3.99 | $3.55 | 117.47 K | $36.72 M |
| 11/07/2025 | $3.51 | $3.46 (-1.42%) | $3.51 | $3.36 | 72.10 K | $32.83 M |
| 11/06/2025 | $3.44 | $3.58 (4.07%) | $3.73 | $3.42 | 48.75 K | $33.97 M |
| 11/05/2025 | $3.44 | $3.45 (0.29%) | $3.55 | $3.35 | 58.60 K | $32.73 M |
| 11/04/2025 | $3.47 | $3.28 (-5.48%) | $3.57 | $3.28 | 70.90 K | $31.12 M |
| 11/03/2025 | $3.70 | $3.56 (-3.78%) | $3.81 | $3.51 | 48.10 K | $33.78 M |
| 10/31/2025 | $3.49 | $3.61 (3.44%) | $3.68 | $3.47 | 33.10 K | $34.25 M |
| 10/30/2025 | $3.63 | $3.53 (-2.75%) | $3.63 | $3.43 | 44.74 K | $33.49 M |
| 10/29/2025 | $3.70 | $3.61 (-2.43%) | $3.80 | $3.51 | 94.73 K | $34.25 M |
| 10/28/2025 | $3.77 | $3.62 (-3.98%) | $3.77 | $3.60 | 142.91 K | $34.35 M |
| 10/27/2025 | $3.85 | $3.76 (-2.34%) | $3.96 | $3.73 | 109.09 K | $35.68 M |
| 10/24/2025 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.78 | 80.51 K | $36.53 M |
| 10/23/2025 | $3.90 | $3.95 (1.28%) | $4.10 | $3.73 | 221.36 K | $37.48 M |
| 10/22/2025 | $4.03 | $3.91 (-2.98%) | $4.04 | $3.80 | 195.50 K | $37.10 M |
| 10/21/2025 | $3.99 | $4.04 (1.25%) | $4.19 | $3.85 | 658.20 K | $38.33 M |
| 10/20/2025 | $4.17 | $4.48 (7.43%) | $4.54 | $4.14 | 2.67 M | $42.51 M |
| 10/17/2025 | $4.21 | $4.15 (-1.43%) | $4.23 | $3.95 | 68.84 K | $39.38 M |
| 10/16/2025 | $4.14 | $4.23 (2.17%) | $4.35 | $3.93 | 140.70 K | $40.13 M |
| 10/15/2025 | $4.05 | $4.10 (1.23%) | $4.15 | $3.97 | 58.21 K | $38.90 M |
| 10/14/2025 | $4.09 | $4.11 (0.49%) | $4.15 | $3.95 | 66.03 K | $39.00 M |
| 10/13/2025 | $4.15 | $4.10 (-1.2%) | $4.26 | $3.97 | 73.07 K | $38.90 M |
| 10/10/2025 | $4.27 | $4.14 (-3.04%) | $4.36 | $4.10 | 115.62 K | $39.28 M |
| 10/09/2025 | $4.37 | $4.30 (-1.6%) | $4.85 | $4.09 | 191.20 K | $40.80 M |
| 10/08/2025 | $4.40 | $4.42 (0.45%) | $4.58 | $4.26 | 268.85 K | $41.94 M |
| 10/07/2025 | $4.66 | $4.61 (-1.07%) | $4.73 | $4.46 | 2.21 M | $43.74 M |
| 10/06/2025 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.47 | 58.60 K | $44.50 M |
| 10/03/2025 | $4.56 | $4.67 (2.41%) | $4.72 | $4.47 | 57.50 K | $44.31 M |
| 10/02/2025 | $4.50 | $4.54 (0.89%) | $4.55 | $4.31 | 65.04 K | $43.08 M |
| 10/01/2025 | $4.33 | $4.44 (2.54%) | $4.49 | $4.24 | 47.31 K | $42.13 M |
| 09/30/2025 | $4.29 | $4.31 (0.47%) | $4.36 | $4.17 | 20.50 K | $40.89 M |
| 09/29/2025 | $4.26 | $4.30 (0.94%) | $4.39 | $4.21 | 58.10 K | $40.80 M |
| 09/26/2025 | $4.06 | $4.18 (2.96%) | $4.31 | $4.00 | 42.92 K | $39.66 M |
| 09/25/2025 | $4.15 | $4.09 (-1.45%) | $4.40 | $4.01 | 61.06 K | $38.81 M |
| 09/24/2025 | $4.33 | $4.17 (-3.7%) | $4.33 | $4.00 | 154.90 K | $39.57 M |
| 09/23/2025 | $4.46 | $4.31 (-3.36%) | $4.55 | $4.24 | 92.20 K | $40.89 M |
| 09/22/2025 | $4.38 | $4.46 (1.83%) | $4.50 | $4.15 | 272.13 K | $42.32 M |
| 09/19/2025 | $4.48 | $4.39 (-2.01%) | $4.90 | $4.13 | 8.12 M | $41.65 M |
| 09/18/2025 | $4.61 | $4.04 (-12.36%) | $4.62 | $3.96 | 131.80 K | $38.33 M |
| 09/17/2025 | $4.49 | $4.41 (-1.78%) | $4.84 | $4.37 | 56.20 K | $41.84 M |
| 09/16/2025 | $4.94 | $4.41 (-10.73%) | $5.17 | $4.35 | 118.35 K | $41.84 M |
| 09/15/2025 | $4.73 | $4.94 (4.44%) | $5.23 | $4.73 | 90.74 K | $46.87 M |
| 09/12/2025 | $4.98 | $4.75 (-4.62%) | $4.98 | $4.74 | 17.42 K | $45.07 M |
| 09/11/2025 | $5.04 | $4.94 (-1.98%) | $5.20 | $4.92 | 34.61 K | $46.87 M |
| 09/10/2025 | $4.99 | $5.05 (1.2%) | $5.09 | $4.87 | 16.50 K | $47.91 M |
| 09/09/2025 | $4.98 | $5.00 (0.4%) | $5.17 | $4.95 | 31.20 K | $47.44 M |
| 09/08/2025 | $5.13 | $5.06 (-1.36%) | $5.20 | $4.98 | 19.80 K | $48.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
