Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.83
+0.01 (0.17%)
At close: Apr 9, 2026, 4:00 PM EDT
6.02
+0.19 (3.26%)
After-hours: Apr 9, 2026, 7:29 PM EDT
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.82 | 5.91 | 5.57 | 5.83 | 5.83 | 0.17% | 19,690 |
| 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% | 75,382 |
| 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% | 65,445 |
| Mar 30, 2026 | 4.43 | 4.87 | 4.43 | 4.76 | 4.76 | 8.68% | 68,629 |
| Mar 27, 2026 | 4.37 | 4.62 | 4.31 | 4.38 | 4.38 | -0.23% | 66,207 |
| 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% | 63,113 |
| Mar 24, 2026 | 4.82 | 5.20 | 4.25 | 4.48 | 4.48 | -7.63% | 141,304 |
| Mar 23, 2026 | 5.66 | 5.66 | 4.80 | 4.85 | 4.85 | -11.01% | 140,690 |
| Mar 20, 2026 | 5.76 | 5.96 | 5.35 | 5.45 | 5.45 | -6.03% | 389,920 |
| Mar 19, 2026 | 5.53 | 5.96 | 5.51 | 5.80 | 5.80 | 1.58% | 126,232 |
| Mar 18, 2026 | 6.24 | 6.39 | 5.71 | 5.71 | 5.71 | -9.51% | 113,753 |
| Mar 17, 2026 | 6.14 | 6.53 | 6.07 | 6.31 | 6.31 | 2.27% | 94,882 |
| Mar 16, 2026 | 6.07 | 6.20 | 5.80 | 6.17 | 6.17 | 0.98% | 151,415 |
| 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% | 171,018 |
| Mar 11, 2026 | 5.05 | 6.51 | 5.05 | 6.26 | 6.26 | 4.68% | 221,366 |
| Mar 10, 2026 | 5.71 | 6.08 | 5.37 | 5.98 | 5.98 | 5.28% | 271,002 |
| Mar 9, 2026 | 5.27 | 6.11 | 5.27 | 5.68 | 5.68 | 6.97% | 207,020 |
| 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 |