Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.78
+0.47 (8.85%)
Mar 9, 2026, 1:46 PM EDT - Market open
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.27 | 6.11 | 5.27 | 5.90 | - | 11.11% | 115,116 |
| Mar 6, 2026 | 5.10 | 5.35 | 5.09 | 5.31 | 5.31 | 2.12% | 71,433 |
| Mar 5, 2026 | 5.21 | 5.39 | 5.06 | 5.20 | 5.20 | -2.44% | 58,851 |
| Mar 4, 2026 | 5.15 | 5.50 | 5.13 | 5.33 | 5.33 | 4.10% | 110,483 |
| Mar 3, 2026 | 5.20 | 5.34 | 5.00 | 5.12 | 5.12 | -4.66% | 179,078 |
| Mar 2, 2026 | 5.31 | 5.68 | 5.20 | 5.37 | 5.37 | -1.83% | 134,188 |
| Feb 27, 2026 | 5.42 | 5.58 | 5.35 | 5.47 | 5.47 | - | 66,957 |
| Feb 26, 2026 | 5.58 | 5.70 | 5.44 | 5.47 | 5.47 | -1.80% | 92,864 |
| Feb 25, 2026 | 5.59 | 5.76 | 5.57 | 5.57 | 5.57 | -0.36% | 37,816 |
| Feb 24, 2026 | 5.60 | 5.93 | 5.50 | 5.59 | 5.59 | -0.36% | 86,335 |
| Feb 23, 2026 | 5.77 | 5.79 | 5.38 | 5.61 | 5.61 | -3.11% | 67,762 |
| Feb 20, 2026 | 6.20 | 6.39 | 5.67 | 5.79 | 5.79 | -8.10% | 71,438 |
| Feb 19, 2026 | 6.02 | 6.37 | 6.00 | 6.30 | 6.30 | 3.79% | 74,441 |
| Feb 18, 2026 | 5.54 | 6.26 | 5.38 | 6.07 | 6.07 | 10.16% | 371,637 |
| Feb 17, 2026 | 5.66 | 5.84 | 5.45 | 5.51 | 5.51 | -3.16% | 146,038 |
| Feb 13, 2026 | 5.61 | 5.97 | 5.61 | 5.69 | 5.69 | 2.34% | 144,855 |
| Feb 12, 2026 | 5.60 | 5.79 | 5.41 | 5.56 | 5.56 | -2.28% | 139,497 |
| Feb 11, 2026 | 6.09 | 6.09 | 5.67 | 5.69 | 5.69 | -5.64% | 156,509 |
| Feb 10, 2026 | 6.87 | 7.10 | 6.02 | 6.03 | 6.03 | -12.74% | 215,212 |
| Feb 9, 2026 | 6.92 | 7.15 | 6.71 | 6.91 | 6.91 | - | 116,038 |
| Feb 6, 2026 | 6.70 | 7.07 | 6.70 | 6.91 | 6.91 | 4.54% | 124,245 |
| Feb 5, 2026 | 7.02 | 7.15 | 6.52 | 6.61 | 6.61 | -7.42% | 245,345 |
| Feb 4, 2026 | 7.38 | 7.41 | 7.00 | 7.14 | 7.14 | -3.38% | 113,090 |
| Feb 3, 2026 | 7.52 | 7.56 | 7.04 | 7.39 | 7.39 | -0.81% | 128,814 |
| Feb 2, 2026 | 7.40 | 7.84 | 7.25 | 7.45 | 7.45 | 5.97% | 257,902 |
| Jan 30, 2026 | 7.08 | 7.29 | 7.00 | 7.03 | 7.03 | -2.50% | 127,605 |
| Jan 29, 2026 | 7.20 | 7.34 | 7.05 | 7.21 | 7.21 | 0.42% | 77,251 |
| Jan 28, 2026 | 7.33 | 7.45 | 7.18 | 7.18 | 7.18 | -1.78% | 52,921 |
| Jan 27, 2026 | 7.38 | 7.46 | 7.25 | 7.31 | 7.31 | -1.08% | 40,237 |
| Jan 26, 2026 | 7.45 | 7.51 | 7.24 | 7.39 | 7.39 | -0.40% | 75,322 |
| Jan 23, 2026 | 7.77 | 7.89 | 7.38 | 7.42 | 7.42 | -4.01% | 72,112 |
| Jan 22, 2026 | 7.76 | 8.01 | 7.65 | 7.73 | 7.73 | -0.39% | 36,220 |
| Jan 21, 2026 | 7.93 | 8.24 | 7.74 | 7.76 | 7.76 | -2.27% | 105,044 |
| Jan 20, 2026 | 7.14 | 8.03 | 7.07 | 7.94 | 7.94 | 9.37% | 393,038 |
| Jan 16, 2026 | 7.58 | 7.61 | 7.21 | 7.26 | 7.26 | -4.60% | 393,577 |
| Jan 15, 2026 | 7.98 | 8.20 | 7.50 | 7.61 | 7.61 | -4.28% | 275,894 |
| Jan 14, 2026 | 8.00 | 8.07 | 7.85 | 7.95 | 7.95 | -0.87% | 79,997 |
| Jan 13, 2026 | 8.02 | 8.20 | 7.94 | 8.02 | 8.02 | - | 204,328 |
| Jan 12, 2026 | 7.99 | 8.27 | 7.79 | 8.02 | 8.02 | 0.94% | 150,756 |
| Jan 9, 2026 | 8.13 | 8.15 | 7.83 | 7.95 | 7.95 | -0.94% | 158,011 |
| Jan 8, 2026 | 8.11 | 8.30 | 7.92 | 8.02 | 8.02 | -1.23% | 111,296 |
| Jan 7, 2026 | 8.03 | 8.30 | 7.94 | 8.12 | 8.12 | 0.87% | 189,985 |
| Jan 6, 2026 | 8.87 | 8.93 | 7.90 | 8.05 | 8.05 | -9.24% | 199,219 |
| Jan 5, 2026 | 8.40 | 8.95 | 8.13 | 8.87 | 8.87 | 6.87% | 168,041 |
| Jan 2, 2026 | 8.48 | 8.52 | 8.05 | 8.30 | 8.30 | -0.12% | 71,164 |
| Dec 31, 2025 | 8.22 | 8.70 | 8.08 | 8.31 | 8.31 | 0.12% | 154,159 |
| Dec 30, 2025 | 8.18 | 9.02 | 7.60 | 8.30 | 8.30 | 1.22% | 462,301 |
| Dec 29, 2025 | 7.99 | 8.38 | 7.65 | 8.20 | 8.20 | 0.49% | 159,026 |
| Dec 26, 2025 | 8.39 | 8.48 | 7.95 | 8.16 | 8.16 | -2.04% | 129,134 |
| Dec 24, 2025 | 8.17 | 8.68 | 8.00 | 8.33 | 8.33 | 1.46% | 121,784 |
| Dec 23, 2025 | 7.86 | 8.50 | 7.75 | 8.21 | 8.21 | 3.79% | 180,093 |
| Dec 22, 2025 | 7.86 | 8.32 | 7.81 | 7.91 | 7.91 | 1.15% | 99,757 |
| Dec 19, 2025 | 8.13 | 8.52 | 7.80 | 7.82 | 7.82 | -3.58% | 266,660 |
| Dec 18, 2025 | 8.69 | 9.03 | 8.00 | 8.11 | 8.11 | 0.75% | 287,025 |
| Dec 17, 2025 | 8.73 | 8.99 | 7.85 | 8.05 | 8.05 | -6.40% | 231,555 |
| Dec 16, 2025 | 7.42 | 8.92 | 7.23 | 8.60 | 8.60 | 13.76% | 285,512 |
| Dec 15, 2025 | 7.95 | 8.30 | 7.06 | 7.56 | 7.56 | -4.55% | 282,681 |
| Dec 12, 2025 | 8.41 | 8.60 | 7.88 | 7.92 | 7.92 | -4.58% | 170,594 |
| Dec 11, 2025 | 8.27 | 8.60 | 7.88 | 8.30 | 8.30 | 0.73% | 207,354 |
| Dec 10, 2025 | 8.33 | 8.49 | 7.82 | 8.24 | 8.24 | -0.36% | 135,486 |
| Dec 9, 2025 | 8.14 | 8.91 | 8.05 | 8.27 | 8.27 | 1.97% | 182,563 |
| Dec 8, 2025 | 8.82 | 9.50 | 7.90 | 8.11 | 8.11 | -7.95% | 182,588 |
| Dec 5, 2025 | 8.40 | 9.78 | 7.80 | 8.81 | 8.81 | 4.63% | 318,024 |
| Dec 4, 2025 | 7.43 | 8.48 | 7.20 | 8.42 | 8.42 | 12.57% | 195,329 |
| Dec 3, 2025 | 6.68 | 7.60 | 6.57 | 7.48 | 7.48 | 11.14% | 179,096 |
| Dec 2, 2025 | 7.29 | 7.50 | 6.26 | 6.73 | 6.73 | -10.86% | 361,695 |
| Dec 1, 2025 | 7.99 | 8.18 | 7.30 | 7.55 | 7.55 | -17.03% | 851,623 |
| Nov 28, 2025 | 7.30 | 9.82 | 6.92 | 9.10 | 9.10 | 35.62% | 2,621,454 |
| Nov 26, 2025 | 5.56 | 6.79 | 5.50 | 6.71 | 6.71 | 31.05% | 1,155,147 |
| Nov 25, 2025 | 4.81 | 5.32 | 4.73 | 5.12 | 5.12 | 8.47% | 269,600 |
| Nov 24, 2025 | 4.41 | 5.18 | 4.40 | 4.72 | 4.72 | 12.11% | 581,878 |
| Nov 21, 2025 | 4.09 | 4.26 | 3.90 | 4.21 | 4.21 | 4.73% | 53,249 |
| Nov 20, 2025 | 4.47 | 4.64 | 3.90 | 4.02 | 4.02 | -10.27% | 116,116 |
| Nov 19, 2025 | 3.85 | 4.55 | 3.85 | 4.48 | 4.48 | 16.97% | 275,478 |
| Nov 18, 2025 | 3.87 | 3.94 | 3.64 | 3.83 | 3.83 | 2.68% | 83,823 |
| Nov 17, 2025 | 3.84 | 3.99 | 3.71 | 3.73 | 3.73 | -5.09% | 126,506 |
| Nov 14, 2025 | 3.79 | 4.02 | 3.73 | 3.93 | 3.93 | 1.55% | 51,376 |
| Nov 13, 2025 | 3.83 | 4.00 | 3.68 | 3.87 | 3.87 | 1.31% | 109,963 |
| Nov 12, 2025 | 3.70 | 3.90 | 3.62 | 3.82 | 3.82 | 4.37% | 49,577 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.62 | 3.66 | 3.66 | -5.43% | 41,368 |
| Nov 10, 2025 | 3.55 | 3.99 | 3.55 | 3.87 | 3.87 | 11.85% | 117,470 |
| Nov 7, 2025 | 3.51 | 3.51 | 3.36 | 3.46 | 3.46 | -3.35% | 72,077 |
| Nov 6, 2025 | 3.44 | 3.73 | 3.42 | 3.58 | 3.58 | 3.77% | 48,749 |
| Nov 5, 2025 | 3.44 | 3.55 | 3.35 | 3.45 | 3.45 | 5.18% | 58,600 |
| Nov 4, 2025 | 3.47 | 3.57 | 3.28 | 3.28 | 3.28 | -7.87% | 70,891 |
| Nov 3, 2025 | 3.70 | 3.81 | 3.51 | 3.56 | 3.56 | -1.39% | 48,088 |
| Oct 31, 2025 | 3.49 | 3.68 | 3.47 | 3.61 | 3.61 | 2.27% | 33,095 |
| Oct 30, 2025 | 3.63 | 3.63 | 3.43 | 3.53 | 3.53 | -2.22% | 44,738 |
| Oct 29, 2025 | 3.70 | 3.80 | 3.51 | 3.61 | 3.61 | -0.28% | 94,728 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.60 | 3.62 | 3.62 | -3.72% | 142,912 |
| Oct 27, 2025 | 3.85 | 3.96 | 3.73 | 3.76 | 3.76 | -2.34% | 109,093 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | -2.53% | 80,507 |
| Oct 23, 2025 | 3.90 | 4.10 | 3.73 | 3.95 | 3.95 | 1.02% | 221,363 |
| Oct 22, 2025 | 4.03 | 4.04 | 3.80 | 3.91 | 3.91 | -3.22% | 195,482 |
| Oct 21, 2025 | 3.99 | 4.19 | 3.85 | 4.04 | 4.04 | -9.82% | 658,193 |
| Oct 20, 2025 | 4.17 | 4.54 | 4.14 | 4.48 | 4.48 | 7.95% | 2,670,803 |
| Oct 17, 2025 | 4.21 | 4.23 | 3.95 | 4.15 | 4.15 | -1.89% | 68,841 |
| Oct 16, 2025 | 4.14 | 4.35 | 3.93 | 4.23 | 4.23 | 3.17% | 140,673 |
| Oct 15, 2025 | 4.05 | 4.15 | 3.97 | 4.10 | 4.10 | -0.24% | 58,213 |
| Oct 14, 2025 | 4.09 | 4.15 | 3.95 | 4.11 | 4.11 | 0.24% | 66,028 |