Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.56
-0.13 (-2.28%)
At close: Feb 12, 2026, 4:00 PM EST
5.56
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:10 PM EST
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 156,508 |
| Feb 10, 2026 | 6.87 | 7.10 | 6.02 | 6.03 | 6.03 | -12.74% | 215,050 |
| Feb 9, 2026 | 6.92 | 7.15 | 6.71 | 6.91 | 6.91 | - | 115,533 |
| Feb 6, 2026 | 6.70 | 7.07 | 6.70 | 6.91 | 6.91 | 4.54% | 123,740 |
| Feb 5, 2026 | 7.02 | 7.15 | 6.52 | 6.61 | 6.61 | -7.42% | 245,329 |
| 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% | 128,321 |
| Feb 2, 2026 | 7.40 | 7.84 | 7.25 | 7.45 | 7.45 | 5.97% | 257,381 |
| Jan 30, 2026 | 7.08 | 7.29 | 7.00 | 7.03 | 7.03 | -2.50% | 127,171 |
| Jan 29, 2026 | 7.20 | 7.34 | 7.05 | 7.21 | 7.21 | 0.42% | 76,697 |
| Jan 28, 2026 | 7.33 | 7.45 | 7.18 | 7.18 | 7.18 | -1.78% | 52,920 |
| Jan 27, 2026 | 7.38 | 7.46 | 7.25 | 7.31 | 7.31 | -1.08% | 39,814 |
| Jan 26, 2026 | 7.45 | 7.51 | 7.24 | 7.39 | 7.39 | -0.40% | 47,550 |
| Jan 23, 2026 | 7.77 | 7.89 | 7.38 | 7.42 | 7.42 | -4.01% | 72,053 |
| 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 |