5 DAY PERFORMANCE
+43.18%
1 MONTH PERFORMANCE
+31.47%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
-24.42%
YEAR-TO-DATE PERFORMANCE
-10.00%
1 YEAR PERFORMANCE
-93.11%
Verrica Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.66 | $0.63 (-5.01%) | $0.72 | $0.62 | 358.73 K | $64.89 M |
| 05/15/2025 | $0.60 | $0.64 (6.97%) | $0.68 | $0.52 | 505.96 K | $60.87 M |
| 05/14/2025 | $0.55 | $0.54 (-2.67%) | $0.55 | $0.47 | 278.20 K | $50.77 M |
| 05/13/2025 | $0.52 | $0.55 (5.61%) | $0.55 | $0.48 | 460.60 K | $52.16 M |
| 05/12/2025 | $0.46 | $0.51 (10.07%) | $0.52 | $0.43 | 270.72 K | $48.02 M |
| 05/09/2025 | $0.41 | $0.44 (7.32%) | $0.46 | $0.41 | 213.01 K | $29.62 M |
| 05/08/2025 | $0.41 | $0.42 (1.27%) | $0.44 | $0.39 | 269.31 K | $27.95 M |
| 05/07/2025 | $0.45 | $0.41 (-8.75%) | $0.48 | $0.40 | 352.19 K | $27.52 M |
| 05/06/2025 | $0.44 | $0.45 (3.4%) | $0.46 | $0.44 | 184.62 K | $30.31 M |
| 05/05/2025 | $0.47 | $0.45 (-4.44%) | $0.49 | $0.45 | 192.31 K | $30.01 M |
| 05/02/2025 | $0.48 | $0.47 (-2.56%) | $0.49 | $0.45 | 210.92 K | $31.58 M |
| 05/01/2025 | $0.48 | $0.47 (-0.99%) | $0.49 | $0.46 | 129.00 K | $31.66 M |
| 04/30/2025 | $0.46 | $0.46 (0.37%) | $0.49 | $0.45 | 119.80 K | $31.25 M |
| 04/29/2025 | $0.46 | $0.46 (1.03%) | $0.48 | $0.45 | 143.00 K | $30.95 M |
| 04/28/2025 | $0.49 | $0.46 (-6.17%) | $0.49 | $0.45 | 231.33 K | $31.25 M |
| 04/25/2025 | $0.46 | $0.49 (5.41%) | $0.50 | $0.45 | 273.66 K | $25.34 M |
| 04/24/2025 | $0.46 | $0.47 (1.94%) | $0.49 | $0.45 | 183.50 K | $24.17 M |
| 04/23/2025 | $0.46 | $0.46 (-0.28%) | $0.50 | $0.45 | 169.27 K | $23.76 M |
| 04/22/2025 | $0.47 | $0.47 (-1.06%) | $0.50 | $0.45 | 259.04 K | $24.25 M |
| 04/21/2025 | $0.48 | $0.47 (-3.04%) | $0.48 | $0.44 | 159.46 K | $24.11 M |
| 04/17/2025 | $0.47 | $0.49 (5.03%) | $0.49 | $0.44 | 374.60 K | $25.41 M |
| 04/16/2025 | $0.49 | $0.48 (-1.56%) | $0.51 | $0.46 | 454.50 K | $24.83 M |
| 04/15/2025 | $0.58 | $0.49 (-15.08%) | $0.59 | $0.49 | 243.63 K | $25.56 M |
| 04/14/2025 | $0.48 | $0.55 (14.88%) | $0.58 | $0.48 | 500.31 K | $28.64 M |
| 04/11/2025 | $0.47 | $0.48 (3.2%) | $0.48 | $0.43 | 186.83 K | $25.08 M |
| 04/10/2025 | $0.45 | $0.44 (-1.49%) | $0.57 | $0.43 | 229.08 K | $22.93 M |
| 04/09/2025 | $0.58 | $0.46 (-19.72%) | $0.58 | $0.44 | 886.94 K | $23.98 M |
| 04/08/2025 | $0.65 | $0.58 (-11.01%) | $0.65 | $0.56 | 373.22 K | $30.02 M |
| 04/07/2025 | $0.53 | $0.65 (21.75%) | $0.65 | $0.46 | 1.46 M | $33.44 M |
| 04/04/2025 | $0.41 | $0.53 (30.12%) | $0.54 | $0.40 | 789.81 K | $27.46 M |
| 04/03/2025 | $0.42 | $0.42 (0.53%) | $0.43 | $0.38 | 357.35 K | $21.76 M |
| 04/02/2025 | $0.44 | $0.44 (0.55%) | $0.45 | $0.40 | 447.03 K | $22.71 M |
| 04/01/2025 | $0.44 | $0.42 (-4.41%) | $0.44 | $0.40 | 363.23 K | $21.79 M |
| 03/31/2025 | $0.43 | $0.44 (2.84%) | $0.45 | $0.39 | 532.80 K | $22.91 M |
| 03/28/2025 | $0.44 | $0.43 (-1.03%) | $0.47 | $0.42 | 392.82 K | $22.43 M |
| 03/27/2025 | $0.45 | $0.44 (-2.08%) | $0.47 | $0.43 | 250.05 K | $22.67 M |
| 03/26/2025 | $0.48 | $0.44 (-7.4%) | $0.49 | $0.42 | 613.20 K | $23.03 M |
| 03/25/2025 | $0.52 | $0.48 (-7.92%) | $0.55 | $0.46 | 664.35 K | $24.70 M |
| 03/24/2025 | $0.58 | $0.52 (-9.98%) | $0.61 | $0.50 | 540.57 K | $27.05 M |
| 03/21/2025 | $0.60 | $0.56 (-7%) | $0.66 | $0.56 | 2.62 M | $28.91 M |
| 03/20/2025 | $0.62 | $0.61 (-1.29%) | $0.63 | $0.59 | 359.42 K | $31.60 M |
| 03/19/2025 | $0.65 | $0.62 (-4.02%) | $0.67 | $0.60 | 273.83 K | $32.15 M |
| 03/18/2025 | $0.64 | $0.65 (2.27%) | $0.68 | $0.60 | 517.14 K | $33.68 M |
| 03/17/2025 | $0.52 | $0.65 (24.81%) | $0.66 | $0.51 | 636.04 K | $33.70 M |
| 03/14/2025 | $0.58 | $0.54 (-7.43%) | $0.59 | $0.54 | 392.24 K | $27.84 M |
| 03/13/2025 | $0.60 | $0.59 (-1.48%) | $0.62 | $0.56 | 301.14 K | $30.62 M |
| 03/12/2025 | $0.63 | $0.60 (-4.71%) | $0.63 | $0.54 | 786.72 K | $31.04 M |
| 03/11/2025 | $0.66 | $0.65 (-2.23%) | $0.68 | $0.61 | 404.70 K | $33.58 M |
| 03/10/2025 | $0.61 | $0.64 (4.43%) | $0.65 | $0.59 | 457.43 K | $33.00 M |
| 03/07/2025 | $0.61 | $0.61 (0%) | $0.65 | $0.58 | 208.04 K | $28.46 M |
| 03/06/2025 | $0.63 | $0.62 (-1.81%) | $0.64 | $0.60 | 160.90 K | $28.95 M |
| 03/05/2025 | $0.62 | $0.63 (1.8%) | $0.63 | $0.59 | 410.40 K | $29.32 M |
| 03/04/2025 | $0.62 | $0.62 (0.23%) | $0.65 | $0.58 | 377.60 K | $29.08 M |
| 03/03/2025 | $0.67 | $0.64 (-4.46%) | $0.69 | $0.62 | 550.72 K | $29.96 M |
| 02/28/2025 | $0.59 | $0.65 (10.02%) | $0.71 | $0.59 | 368.70 K | $30.38 M |
| 02/27/2025 | $0.70 | $0.59 (-15.15%) | $0.71 | $0.59 | 453.13 K | $27.62 M |
| 02/26/2025 | $0.68 | $0.71 (4.35%) | $0.74 | $0.68 | 176.71 K | $33.23 M |
| 02/25/2025 | $0.66 | $0.68 (2.72%) | $0.71 | $0.66 | 288.10 K | $31.78 M |
| 02/24/2025 | $0.76 | $0.69 (-9.34%) | $0.76 | $0.67 | 266.30 K | $32.25 M |
| 02/21/2025 | $0.77 | $0.74 (-4.4%) | $0.78 | $0.71 | 252.40 K | $34.45 M |
| 02/20/2025 | $0.75 | $0.74 (-1.55%) | $0.77 | $0.70 | 304.91 K | $34.72 M |
| 02/19/2025 | $0.72 | $0.74 (2.64%) | $0.78 | $0.69 | 281.99 K | $34.64 M |
| 02/18/2025 | $0.75 | $0.73 (-2.19%) | $0.78 | $0.71 | 283.78 K | $34.33 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.
