Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.910
-0.040 (-0.81%)
At close: Sep 11, 2026, 4:00 PM EDT
4.710
-0.200 (-4.07%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.99 | 5.03 | 4.80 | 4.91 | 4.91 | -0.81% | 35,068 |
| Sep 10, 2026 | 5.06 | 5.25 | 4.86 | 4.95 | 4.95 | -2.17% | 56,848 |
| Sep 9, 2026 | 5.25 | 5.40 | 5.05 | 5.06 | 5.06 | -3.80% | 47,805 |
| Sep 8, 2026 | 5.30 | 5.41 | 5.04 | 5.26 | 5.26 | -0.75% | 112,195 |
| Sep 4, 2026 | 5.28 | 5.53 | 5.25 | 5.30 | 5.30 | -1.12% | 12,187 |
| Sep 3, 2026 | 5.48 | 5.63 | 5.27 | 5.36 | 5.36 | -0.56% | 55,277 |
| Sep 2, 2026 | 5.32 | 5.56 | 5.28 | 5.39 | 5.39 | 2.86% | 30,156 |
| Sep 1, 2026 | 5.36 | 5.56 | 5.22 | 5.24 | 5.24 | -4.03% | 43,490 |
| Aug 31, 2026 | 5.70 | 5.83 | 5.30 | 5.46 | 5.46 | -4.04% | 106,355 |
| Aug 28, 2026 | 5.12 | 5.86 | 5.00 | 5.69 | 5.69 | 12.23% | 347,406 |
| Aug 27, 2026 | 5.01 | 5.65 | 4.90 | 5.07 | 5.07 | 3.26% | 533,621 |
| Aug 26, 2026 | 4.86 | 5.06 | 4.84 | 4.91 | 4.91 | -0.61% | 27,663 |
| Aug 25, 2026 | 4.90 | 4.99 | 4.75 | 4.94 | 4.94 | 1.44% | 54,908 |
| Aug 24, 2026 | 4.81 | 4.95 | 4.61 | 4.87 | 4.87 | 1.04% | 67,960 |
| Aug 21, 2026 | 4.90 | 4.99 | 4.64 | 4.82 | 4.82 | -0.82% | 78,823 |
| Aug 20, 2026 | 4.99 | 5.18 | 4.83 | 4.86 | 4.86 | -2.61% | 138,482 |
| Aug 19, 2026 | 5.22 | 5.22 | 4.77 | 4.99 | 4.99 | 6.62% | 169,810 |
| Aug 18, 2026 | 4.90 | 5.00 | 4.68 | 4.68 | 4.68 | -4.29% | 50,296 |
| Aug 17, 2026 | 5.00 | 5.15 | 4.77 | 4.89 | 4.89 | -1.61% | 179,717 |
| Aug 14, 2026 | 4.89 | 5.10 | 4.78 | 4.97 | 4.97 | 2.26% | 59,636 |
| Aug 13, 2026 | 5.11 | 5.35 | 4.77 | 4.86 | 4.86 | -4.52% | 56,335 |
| Aug 12, 2026 | 5.19 | 5.25 | 5.05 | 5.09 | 5.09 | -2.49% | 26,920 |
| Aug 11, 2026 | 5.21 | 5.85 | 5.12 | 5.22 | 5.22 | 1.95% | 82,246 |
| Aug 10, 2026 | 5.18 | 5.34 | 5.06 | 5.12 | 5.12 | 0.79% | 22,271 |
| Aug 7, 2026 | 5.31 | 5.50 | 4.70 | 5.08 | 5.08 | -5.22% | 126,327 |
| Aug 6, 2026 | 5.58 | 5.87 | 5.26 | 5.36 | 5.36 | -2.72% | 85,193 |
| Aug 5, 2026 | 5.48 | 5.61 | 5.41 | 5.51 | 5.51 | 1.85% | 12,009 |
| Aug 4, 2026 | 5.23 | 5.51 | 5.20 | 5.41 | 5.41 | 3.05% | 28,449 |
| Aug 3, 2026 | 5.22 | 5.54 | 5.08 | 5.25 | 5.25 | 0.57% | 32,363 |
| Jul 31, 2026 | 5.27 | 5.55 | 5.21 | 5.22 | 5.22 | -0.76% | 5,043 |
| Jul 30, 2026 | 5.17 | 5.39 | 5.17 | 5.26 | 5.26 | 1.54% | 7,016 |
| Jul 29, 2026 | 5.35 | 5.79 | 5.00 | 5.18 | 5.18 | -4.07% | 30,911 |
| Jul 28, 2026 | 5.38 | 5.87 | 5.38 | 5.40 | 5.40 | 0.93% | 48,817 |
| Jul 27, 2026 | 5.08 | 5.44 | 5.00 | 5.35 | 5.35 | 6.57% | 102,111 |
| Jul 24, 2026 | 5.47 | 5.47 | 5.02 | 5.02 | 5.02 | -7.72% | 16,746 |
| Jul 23, 2026 | 5.60 | 5.68 | 5.44 | 5.44 | 5.44 | -4.56% | 17,371 |
| Jul 22, 2026 | 5.49 | 5.74 | 5.41 | 5.70 | 5.70 | 4.78% | 36,692 |
| Jul 21, 2026 | 5.41 | 5.64 | 5.39 | 5.44 | 5.44 | -0.91% | 11,853 |
| Jul 20, 2026 | 5.60 | 5.85 | 5.49 | 5.49 | 5.49 | -1.79% | 6,614 |
| Jul 17, 2026 | 5.44 | 5.65 | 5.12 | 5.59 | 5.59 | 0.54% | 48,994 |
| Jul 16, 2026 | 5.60 | 5.98 | 5.50 | 5.56 | 5.56 | -1.77% | 23,632 |
| Jul 15, 2026 | 5.93 | 6.01 | 5.65 | 5.66 | 5.66 | -4.55% | 30,884 |
| Jul 14, 2026 | 5.93 | 6.09 | 5.82 | 5.93 | 5.93 | 0.17% | 10,657 |
| Jul 13, 2026 | 6.19 | 6.39 | 5.92 | 5.92 | 5.92 | -5.43% | 13,819 |
| Jul 10, 2026 | 6.57 | 6.57 | 6.26 | 6.26 | 6.26 | -4.13% | 14,050 |
| Jul 9, 2026 | 6.49 | 6.63 | 6.11 | 6.53 | 6.53 | -1.36% | 35,256 |
| Jul 8, 2026 | 6.01 | 6.79 | 6.01 | 6.62 | 6.62 | 9.06% | 75,202 |
| Jul 7, 2026 | 6.02 | 6.37 | 6.02 | 6.07 | 6.07 | -0.98% | 10,756 |
| Jul 6, 2026 | 6.07 | 6.60 | 5.90 | 6.13 | 6.13 | -0.08% | 40,367 |
| Jul 2, 2026 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 3.28% | 22,949 |