Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
6.84
+0.63 (10.14%)
At close: Jun 26, 2026, 4:00 PM EDT
6.71
-0.13 (-1.90%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.11 | 7.00 | 6.10 | 6.84 | 6.84 | 10.14% | 113,859 |
| Jun 25, 2026 | 5.96 | 6.54 | 5.86 | 6.21 | 6.21 | 6.15% | 62,471 |
| Jun 24, 2026 | 5.66 | 6.12 | 5.66 | 5.85 | 5.85 | 3.54% | 24,149 |
| Jun 23, 2026 | 5.46 | 5.92 | 5.30 | 5.65 | 5.65 | 0.18% | 34,302 |
| Jun 22, 2026 | 5.63 | 6.19 | 5.63 | 5.64 | 5.64 | 0.18% | 104,075 |
| Jun 18, 2026 | 5.85 | 5.87 | 5.62 | 5.63 | 5.63 | -3.43% | 26,784 |
| Jun 17, 2026 | 5.98 | 6.11 | 5.83 | 5.83 | 5.83 | -2.83% | 12,418 |
| Jun 16, 2026 | 5.83 | 6.13 | 5.67 | 6.00 | 6.00 | 3.27% | 43,200 |
| Jun 15, 2026 | 5.80 | 6.20 | 5.80 | 5.81 | 5.81 | 1.40% | 31,116 |
| Jun 12, 2026 | 6.06 | 6.20 | 5.70 | 5.73 | 5.73 | -4.90% | 49,862 |
| Jun 11, 2026 | 5.83 | 6.22 | 5.60 | 6.03 | 6.03 | 4.78% | 36,001 |
| Jun 10, 2026 | 5.91 | 6.48 | 5.74 | 5.75 | 5.75 | -6.05% | 51,958 |
| Jun 9, 2026 | 6.03 | 6.38 | 5.94 | 6.12 | 6.12 | 2.17% | 30,849 |
| Jun 8, 2026 | 6.05 | 6.34 | 5.87 | 5.99 | 5.99 | -0.83% | 37,708 |
| Jun 5, 2026 | 6.30 | 6.80 | 6.00 | 6.04 | 6.04 | -1.79% | 60,525 |
| Jun 4, 2026 | 5.89 | 6.38 | 5.86 | 6.15 | 6.15 | 4.77% | 42,985 |
| Jun 3, 2026 | 5.85 | 6.07 | 5.62 | 5.87 | 5.87 | 1.38% | 24,840 |
| Jun 2, 2026 | 5.85 | 6.17 | 5.79 | 5.79 | 5.79 | -1.86% | 28,732 |
| Jun 1, 2026 | 5.87 | 6.10 | 5.66 | 5.90 | 5.90 | 2.43% | 23,794 |
| May 29, 2026 | 5.86 | 6.11 | 5.75 | 5.76 | 5.76 | -4.56% | 35,663 |
| May 28, 2026 | 6.07 | 6.39 | 6.00 | 6.04 | 6.04 | -0.41% | 45,274 |
| May 27, 2026 | 6.09 | 6.49 | 5.93 | 6.06 | 6.06 | 0.66% | 25,888 |
| May 26, 2026 | 6.30 | 6.30 | 6.01 | 6.02 | 6.02 | -0.66% | 25,534 |
| May 22, 2026 | 5.92 | 6.25 | 5.48 | 6.06 | 6.06 | 2.71% | 71,894 |
| May 21, 2026 | 5.91 | 6.15 | 5.71 | 5.90 | 5.90 | -1.99% | 35,398 |
| May 20, 2026 | 5.63 | 6.17 | 5.57 | 6.02 | 6.02 | 7.69% | 30,684 |
| May 19, 2026 | 5.87 | 5.99 | 5.56 | 5.59 | 5.59 | -4.77% | 50,287 |
| May 18, 2026 | 6.27 | 6.42 | 5.87 | 5.87 | 5.87 | -6.38% | 42,194 |
| May 15, 2026 | 6.85 | 6.90 | 6.21 | 6.27 | 6.27 | -9.78% | 81,594 |
| May 14, 2026 | 7.48 | 7.59 | 6.80 | 6.95 | 6.95 | -5.70% | 82,234 |
| May 13, 2026 | 6.91 | 8.20 | 6.81 | 7.37 | 7.37 | 3.08% | 248,701 |
| May 12, 2026 | 7.37 | 7.42 | 6.89 | 7.15 | 7.15 | -3.38% | 36,617 |
| May 11, 2026 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | -7.38% | 42,887 |
| May 8, 2026 | 8.19 | 8.23 | 7.72 | 7.99 | 7.99 | -3.03% | 110,370 |
| May 7, 2026 | 8.32 | 8.34 | 7.67 | 8.24 | 8.24 | -2.25% | 102,943 |
| May 6, 2026 | 7.14 | 8.50 | 6.95 | 8.43 | 8.43 | 17.74% | 475,389 |
| May 5, 2026 | 6.43 | 7.20 | 6.38 | 7.16 | 7.16 | 12.58% | 59,229 |
| May 4, 2026 | 6.19 | 6.59 | 6.19 | 6.36 | 6.36 | 1.44% | 39,719 |
| May 1, 2026 | 6.39 | 6.58 | 6.15 | 6.27 | 6.27 | -1.57% | 25,399 |
| Apr 30, 2026 | 6.67 | 6.71 | 6.37 | 6.37 | 6.37 | -3.19% | 27,001 |
| Apr 29, 2026 | 6.50 | 6.75 | 6.29 | 6.58 | 6.58 | 0.77% | 112,390 |
| Apr 28, 2026 | 6.75 | 6.96 | 6.50 | 6.53 | 6.53 | -4.32% | 21,773 |
| Apr 27, 2026 | 6.90 | 7.29 | 6.75 | 6.83 | 6.83 | -2.22% | 117,377 |
| Apr 24, 2026 | 6.55 | 7.03 | 6.38 | 6.98 | 6.98 | 7.55% | 112,697 |
| Apr 23, 2026 | 6.39 | 6.69 | 6.38 | 6.49 | 6.49 | -0.23% | 81,724 |
| Apr 22, 2026 | 6.45 | 6.57 | 6.33 | 6.51 | 6.51 | 2.93% | 19,921 |
| Apr 21, 2026 | 6.40 | 6.60 | 6.25 | 6.32 | 6.32 | -0.94% | 75,244 |
| Apr 20, 2026 | 6.30 | 6.76 | 6.17 | 6.38 | 6.38 | 0.95% | 74,553 |
| Apr 17, 2026 | 6.32 | 6.60 | 6.20 | 6.32 | 6.32 | 1.77% | 109,861 |
| Apr 16, 2026 | 6.00 | 6.45 | 5.67 | 6.21 | 6.21 | 5.08% | 153,888 |
| Apr 15, 2026 | 5.75 | 5.97 | 5.65 | 5.91 | 5.91 | 3.32% | 59,978 |
| Apr 14, 2026 | 5.70 | 6.00 | 5.66 | 5.72 | 5.72 | 1.78% | 134,793 |
| Apr 13, 2026 | 5.11 | 5.71 | 5.11 | 5.62 | 5.62 | 9.98% | 87,869 |
| Apr 10, 2026 | 5.81 | 5.81 | 5.10 | 5.11 | 5.11 | -12.35% | 169,191 |
| Apr 9, 2026 | 5.82 | 5.91 | 5.57 | 5.83 | 5.83 | 0.17% | 20,803 |
| Apr 8, 2026 | 5.96 | 6.15 | 5.82 | 5.82 | 5.82 | - | 119,024 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.71 | 5.82 | 5.82 | -2.68% | 44,572 |
| Apr 6, 2026 | 5.50 | 6.01 | 5.50 | 5.98 | 5.98 | 9.32% | 75,392 |
| Apr 2, 2026 | 5.36 | 5.49 | 5.21 | 5.47 | 5.47 | -0.36% | 38,647 |
| Apr 1, 2026 | 5.31 | 5.60 | 4.99 | 5.49 | 5.49 | 3.78% | 129,608 |
| Mar 31, 2026 | 4.83 | 5.30 | 4.53 | 5.29 | 5.29 | 11.13% | 67,045 |
| Mar 30, 2026 | 4.43 | 4.87 | 4.43 | 4.76 | 4.76 | 8.68% | 68,919 |
| Mar 27, 2026 | 4.37 | 4.62 | 4.31 | 4.38 | 4.38 | -0.23% | 66,858 |
| Mar 26, 2026 | 4.49 | 4.65 | 4.33 | 4.39 | 4.39 | -4.98% | 94,009 |
| Mar 25, 2026 | 4.48 | 4.76 | 4.47 | 4.62 | 4.62 | 3.12% | 65,313 |
| Mar 24, 2026 | 4.82 | 5.20 | 4.25 | 4.48 | 4.48 | -7.63% | 141,305 |
| Mar 23, 2026 | 5.66 | 5.66 | 4.80 | 4.85 | 4.85 | -11.01% | 141,146 |
| Mar 20, 2026 | 5.76 | 5.96 | 5.35 | 5.45 | 5.45 | -6.03% | 401,501 |
| Mar 19, 2026 | 5.53 | 5.96 | 5.51 | 5.80 | 5.80 | 1.58% | 127,307 |
| Mar 18, 2026 | 6.24 | 6.39 | 5.71 | 5.71 | 5.71 | -9.51% | 113,853 |
| Mar 17, 2026 | 6.14 | 6.53 | 6.07 | 6.31 | 6.31 | 2.27% | 94,978 |
| Mar 16, 2026 | 6.07 | 6.20 | 5.80 | 6.17 | 6.17 | 0.98% | 151,420 |
| Mar 13, 2026 | 6.13 | 6.34 | 5.96 | 6.11 | 6.11 | -0.65% | 87,818 |
| Mar 12, 2026 | 6.16 | 6.56 | 5.93 | 6.15 | 6.15 | -1.76% | 171,048 |
| Mar 11, 2026 | 5.05 | 6.51 | 5.05 | 6.26 | 6.26 | 4.68% | 222,035 |
| Mar 10, 2026 | 5.71 | 6.08 | 5.37 | 5.98 | 5.98 | 5.28% | 272,035 |
| Mar 9, 2026 | 5.27 | 6.11 | 5.27 | 5.68 | 5.68 | 6.97% | 236,846 |
| 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% | 58,855 |
| 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% | 179,090 |
| 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 | - | 66,962 |
| Feb 26, 2026 | 5.58 | 5.70 | 5.44 | 5.47 | 5.47 | -1.80% | 92,904 |
| 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% | 71,472 |
| Feb 19, 2026 | 6.02 | 6.37 | 6.00 | 6.30 | 6.30 | 3.79% | 74,952 |
| Feb 18, 2026 | 5.54 | 6.26 | 5.38 | 6.07 | 6.07 | 10.16% | 371,645 |
| 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 |