Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
7.73
-0.04 (-0.45%)
At close: Jan 22, 2026, 4:00 PM EST
7.73
+0.01 (0.06%)
After-hours: Jan 22, 2026, 4:10 PM EST
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 105,005 |
| Jan 20, 2026 | 7.14 | 8.03 | 7.07 | 7.94 | 7.94 | 9.37% | 392,938 |
| Jan 16, 2026 | 7.58 | 7.61 | 7.21 | 7.26 | 7.26 | -4.60% | 390,240 |
| Jan 15, 2026 | 7.98 | 8.20 | 7.50 | 7.61 | 7.61 | -4.28% | 275,887 |
| 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 | - | 202,902 |
| Jan 12, 2026 | 7.99 | 8.27 | 7.79 | 8.02 | 8.02 | 0.94% | 150,623 |
| Jan 9, 2026 | 8.13 | 8.15 | 7.83 | 7.95 | 7.95 | -0.94% | 158,010 |
| Jan 8, 2026 | 8.11 | 8.30 | 7.92 | 8.02 | 8.02 | -1.23% | 111,292 |
| Jan 7, 2026 | 8.03 | 8.30 | 7.94 | 8.12 | 8.12 | 0.87% | 189,585 |
| Jan 6, 2026 | 8.87 | 8.93 | 7.90 | 8.05 | 8.05 | -9.24% | 199,208 |
| Jan 5, 2026 | 8.40 | 8.95 | 8.13 | 8.87 | 8.87 | 6.87% | 166,939 |
| Jan 2, 2026 | 8.48 | 8.52 | 8.05 | 8.30 | 8.30 | -0.12% | 71,141 |
| Dec 31, 2025 | 8.22 | 8.70 | 8.08 | 8.31 | 8.31 | 0.12% | 154,157 |
| Dec 30, 2025 | 8.18 | 9.02 | 7.60 | 8.30 | 8.30 | 1.22% | 461,205 |
| 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% | 128,999 |
| 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% | 179,695 |
| Dec 22, 2025 | 7.86 | 8.32 | 7.81 | 7.91 | 7.91 | 1.15% | 99,463 |
| Dec 19, 2025 | 8.13 | 8.52 | 7.80 | 7.82 | 7.82 | -3.58% | 265,343 |
| Dec 18, 2025 | 8.69 | 9.03 | 8.00 | 8.11 | 8.11 | 0.75% | 286,375 |
| 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 |