5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-27.24%
6 MONTH PERFORMANCE
-67.33%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-87.29%
Verrica Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.61 | $0.64 (4.43%) | $0.65 | $0.59 | 448,702 | $29.82 M |
| 03/07/2025 | $0.61 | $0.61 (0%) | $0.65 | $0.58 | 208,038 | $28.46 M |
| 03/06/2025 | $0.63 | $0.62 (-1.81%) | $0.64 | $0.60 | 160,900 | $28.95 M |
| 03/05/2025 | $0.62 | $0.63 (1.8%) | $0.63 | $0.59 | 410,400 | $29.32 M |
| 03/04/2025 | $0.62 | $0.62 (0.23%) | $0.65 | $0.58 | 377,600 | $29.08 M |
| 03/03/2025 | $0.67 | $0.64 (-4.46%) | $0.69 | $0.62 | 550,715 | $29.96 M |
| 02/28/2025 | $0.59 | $0.65 (10.02%) | $0.71 | $0.59 | 368,700 | $30.38 M |
| 02/27/2025 | $0.70 | $0.59 (-15.15%) | $0.71 | $0.59 | 453,128 | $27.62 M |
| 02/26/2025 | $0.68 | $0.71 (4.35%) | $0.74 | $0.68 | 176,706 | $33.23 M |
| 02/25/2025 | $0.66 | $0.68 (2.72%) | $0.71 | $0.66 | 288,100 | $31.78 M |
| 02/24/2025 | $0.76 | $0.69 (-9.34%) | $0.76 | $0.67 | 266,300 | $32.25 M |
| 02/21/2025 | $0.77 | $0.74 (-4.4%) | $0.78 | $0.71 | 252,400 | $34.45 M |
| 02/20/2025 | $0.75 | $0.74 (-1.55%) | $0.77 | $0.70 | 304,909 | $34.72 M |
| 02/19/2025 | $0.72 | $0.74 (2.64%) | $0.78 | $0.69 | 281,992 | $34.64 M |
| 02/18/2025 | $0.75 | $0.73 (-2.19%) | $0.78 | $0.71 | 283,780 | $34.33 M |
| 02/14/2025 | $0.66 | $0.74 (11.64%) | $0.76 | $0.65 | 469,111 | $34.49 M |
| 02/13/2025 | $0.65 | $0.65 (0.29%) | $0.68 | $0.63 | 221,300 | $30.51 M |
| 02/12/2025 | $0.65 | $0.65 (0%) | $0.66 | $0.65 | 107,046 | $30.42 M |
| 02/11/2025 | $0.66 | $0.65 (-0.24%) | $0.67 | $0.65 | 216,800 | $30.58 M |
| 02/10/2025 | $0.67 | $0.66 (-1.67%) | $0.67 | $0.65 | 108,934 | $30.84 M |
| 02/07/2025 | $0.66 | $0.66 (-0.12%) | $0.69 | $0.66 | 311,120 | $31.05 M |
| 02/06/2025 | $0.67 | $0.68 (1.76%) | $0.71 | $0.66 | 308,200 | $32.00 M |
| 02/05/2025 | $0.68 | $0.69 (1.87%) | $0.71 | $0.65 | 196,600 | $32.42 M |
| 02/04/2025 | $0.65 | $0.67 (3.33%) | $0.67 | $0.62 | 207,300 | $31.24 M |
| 02/03/2025 | $0.64 | $0.64 (0.91%) | $0.65 | $0.62 | 206,200 | $30.01 M |
| 01/31/2025 | $0.73 | $0.65 (-11.75%) | $0.73 | $0.63 | 289,800 | $30.31 M |
| 01/30/2025 | $0.72 | $0.72 (-0.39%) | $0.73 | $0.68 | 99,724 | $33.57 M |
| 01/29/2025 | $0.73 | $0.72 (-1.49%) | $0.73 | $0.70 | 63,828 | $33.66 M |
| 01/28/2025 | $0.72 | $0.73 (1.31%) | $0.74 | $0.69 | 110,637 | $33.95 M |
| 01/27/2025 | $0.71 | $0.72 (0.69%) | $0.75 | $0.68 | 168,176 | $33.51 M |
| 01/24/2025 | $0.71 | $0.72 (1.19%) | $0.73 | $0.69 | 239,500 | $33.83 M |
| 01/23/2025 | $0.72 | $0.73 (1.83%) | $0.75 | $0.69 | 224,154 | $34.17 M |
| 01/22/2025 | $0.75 | $0.72 (-4.05%) | $0.75 | $0.70 | 306,741 | $33.53 M |
| 01/21/2025 | $0.70 | $0.71 (1.71%) | $0.73 | $0.68 | 643,104 | $33.33 M |
| 01/17/2025 | $0.64 | $0.68 (5.8%) | $0.68 | $0.63 | 181,800 | $31.70 M |
| 01/16/2025 | $0.66 | $0.64 (-2.26%) | $0.69 | $0.63 | 251,794 | $29.96 M |
| 01/15/2025 | $0.66 | $0.66 (0.27%) | $0.69 | $0.64 | 300,100 | $31.05 M |
| 01/14/2025 | $0.66 | $0.66 (-0.65%) | $0.68 | $0.63 | 217,037 | $30.69 M |
| 01/13/2025 | $0.67 | $0.64 (-4.71%) | $0.71 | $0.62 | 293,034 | $29.72 M |
| 01/10/2025 | $0.71 | $0.66 (-6.79%) | $0.73 | $0.65 | 493,470 | $30.90 M |
| 01/08/2025 | $0.76 | $0.70 (-7.93%) | $0.76 | $0.69 | 376,761 | $32.75 M |
| 01/07/2025 | $0.68 | $0.75 (10.29%) | $0.76 | $0.68 | 574,600 | $35.10 M |
| 01/06/2025 | $0.70 | $0.67 (-3.22%) | $0.71 | $0.65 | 661,280 | $31.53 M |
| 01/03/2025 | $0.71 | $0.70 (-1.33%) | $0.72 | $0.67 | 577,541 | $32.76 M |
| 01/02/2025 | $0.70 | $0.70 (0.23%) | $0.74 | $0.67 | 715,600 | $32.89 M |
| 12/31/2024 | $0.67 | $0.70 (5.2%) | $0.74 | $0.67 | 1.04 M | $32.76 M |
| 12/30/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.65 | 876,950 | $32.76 M |
| 12/27/2024 | $0.64 | $0.68 (6.92%) | $0.69 | $0.62 | 1.04 M | $32.03 M |
| 12/26/2024 | $0.68 | $0.65 (-4.6%) | $0.71 | $0.62 | 1.51 M | $30.36 M |
| 12/24/2024 | $0.70 | $0.69 (-2.01%) | $0.73 | $0.67 | 305,800 | $32.10 M |
| 12/23/2024 | $0.71 | $0.70 (-1.43%) | $0.73 | $0.69 | 412,800 | $32.93 M |
| 12/20/2024 | $0.68 | $0.69 (2.07%) | $0.74 | $0.65 | 1.54 M | $32.49 M |
| 12/19/2024 | $0.65 | $0.68 (4.05%) | $0.70 | $0.61 | 605,239 | $31.65 M |
| 12/18/2024 | $0.71 | $0.64 (-9.42%) | $0.71 | $0.62 | 631,784 | $30.10 M |
| 12/17/2024 | $0.72 | $0.70 (-2.25%) | $0.73 | $0.67 | 433,800 | $32.76 M |
| 12/16/2024 | $0.76 | $0.72 (-5.53%) | $0.80 | $0.68 | 690,100 | $33.61 M |
| 12/13/2024 | $0.79 | $0.76 (-3.68%) | $0.85 | $0.72 | 539,462 | $35.61 M |
| 12/12/2024 | $0.85 | $0.80 (-6.02%) | $0.88 | $0.77 | 476,500 | $37.57 M |
| 12/11/2024 | $0.88 | $0.87 (-0.63%) | $0.90 | $0.83 | 375,624 | $40.93 M |
| 12/10/2024 | $0.92 | $0.88 (-4.84%) | $0.95 | $0.87 | 406,702 | $40.98 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.
