Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.92
-0.34 (-5.43%)
At close: Jul 13, 2026, 4:00 PM EDT
5.96
+0.04 (0.68%)
After-hours: Jul 13, 2026, 4:10 PM EDT
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 74,182 |
| Jul 7, 2026 | 6.02 | 6.37 | 6.02 | 6.07 | 6.07 | -0.98% | 10,745 |
| 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% | 21,142 |
| Jul 1, 2026 | 6.14 | 6.20 | 5.72 | 5.94 | 5.94 | -2.94% | 35,414 |
| Jun 30, 2026 | 6.47 | 6.47 | 6.09 | 6.12 | 6.12 | -5.85% | 34,497 |
| Jun 29, 2026 | 6.74 | 6.93 | 6.23 | 6.50 | 6.50 | -4.97% | 65,990 |
| 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 |