Verrica Pharmaceuticals Inc. - Common Stock (VRCA)

Historical Prices For Verrica Pharmaceuticals Inc. - Common Stock (VRCA)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	3.63	3.63	3.43	3.53	44,635	3.53
10/29/2025	3.70	3.72	3.51	3.61	94,708	3.61
10/28/2025	3.77	3.77	3.60	3.62	142,905	3.62
10/27/2025	3.85	3.96	3.73	3.76	109,093	3.76
10/24/2025	3.95	3.95	3.78	3.85	80,507	3.85
10/23/2025	3.90	4.10	3.73	3.95	221,313	3.95
10/22/2025	4.03	4.04	3.80	3.91	195,162	3.91
10/21/2025	3.99	4.19	3.85	4.04	655,558	4.04
10/20/2025	4.17	4.54	4.13	4.48	2,648,633	4.48
10/17/2025	4.21	4.23	3.95	4.15	68,841	4.15
10/16/2025	4.14	4.35	3.93	4.23	140,673	4.23
10/15/2025	4.05	4.15	3.96	4.10	58,212	4.10
10/14/2025	4.09	4.15	3.95	4.11	66,028	4.11
10/13/2025	4.15	4.26	3.96	4.10	73,064	4.10
10/10/2025	4.27	4.36	4.10	4.14	115,616	4.14
10/09/2025	4.37	4.85	4.09	4.30	191,053	4.30
10/08/2025	4.40	4.58	4.26	4.42	268,631	4.42
10/07/2025	4.66	4.73	4.46	4.61	2,201,659	4.61
10/06/2025	4.75	4.75	4.47	4.69	58,596	4.69
10/03/2025	4.56	4.72	4.47	4.67	57,454	4.67
10/02/2025	4.50	4.55	4.31	4.54	64,975	4.54
10/01/2025	4.33	4.49	4.24	4.44	47,313	4.44
9/30/2025	4.29	4.36	4.17	4.31	19,833	4.31
9/29/2025	4.26	4.39	4.21	4.30	58,103	4.30
9/26/2025	4.06	4.31	4.00	4.18	42,917	4.18
9/25/2025	4.15	4.40	4.01	4.09	61,058	4.09
9/24/2025	4.33	4.33	4.00	4.17	154,881	4.17
9/23/2025	4.46	4.55	4.24	4.31	91,859	4.31
9/22/2025	4.38	4.50	4.15	4.46	271,552	4.46
9/19/2025	4.48	4.90	4.13	4.39	8,121,536	4.39
9/18/2025	4.61	4.62	3.96	4.04	131,796	4.04
9/17/2025	4.49	4.84	4.37	4.41	56,167	4.41
9/16/2025	4.94	5.17	4.35	4.41	118,346	4.41
9/15/2025	4.73	5.23	4.73	4.94	90,442	4.94
9/12/2025	4.98	4.98	4.74	4.75	17,422	4.75
9/11/2025	5.04	5.20	4.92	4.94	34,611	4.94
9/10/2025	4.99	5.09	4.87	5.05	16,477	5.05
9/09/2025	4.98	5.17	4.95	5.00	31,200	5.00
9/08/2025	5.13	5.20	4.98	5.06	19,775	5.06
9/05/2025	5.16	5.29	5.00	5.11	32,786	5.11
9/04/2025	5.26	5.39	4.91	5.16	38,750	5.16
9/03/2025	5.33	5.35	5.09	5.23	40,001	5.23
9/02/2025	5.60	5.60	5.30	5.35	21,629	5.35
8/29/2025	5.53	5.75	5.43	5.59	41,112	5.59
8/28/2025	5.57	5.69	5.40	5.55	18,750	5.55
8/27/2025	6.00	6.11	5.65	5.66	26,746	5.66
8/26/2025	5.73	6.14	5.73	5.97	15,450	5.97
8/25/2025	5.49	6.50	5.42	5.99	165,778	5.99
8/22/2025	5.78	5.78	5.40	5.46	50,724	5.46
8/21/2025	5.56	5.75	5.50	5.74	20,856	5.74
8/20/2025	5.99	5.99	5.53	5.56	29,969	5.56
8/19/2025	6.04	6.18	5.99	6.05	15,298	6.05
8/18/2025	5.90	6.36	5.90	6.16	40,121	6.16
8/15/2025	6.13	6.54	5.77	5.96	47,557	5.96
8/14/2025	6.59	6.59	5.89	6.15	64,367	6.15
8/13/2025	7.05	7.40	5.93	6.59	130,841	6.59
8/12/2025	6.80	7.20	6.51	6.82	107,280	6.82
8/11/2025	6.43	6.75	6.31	6.70	51,195	6.70
8/08/2025	6.15	6.45	6.07	6.35	10,772	6.35
8/07/2025	6.06	6.48	5.96	6.11	19,067	6.11
8/06/2025	5.61	6.37	5.61	6.16	20,701	6.16
8/05/2025	5.63	5.81	5.55	5.60	16,025	5.60
8/04/2025	5.68	5.84	5.49	5.57	13,576	5.57
8/01/2025	5.58	5.72	5.29	5.64	13,673	5.64
7/31/2025	5.88	6.16	5.61	5.63	47,781	5.63