Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
5.09
-0.13 (-2.49%)
At close: Aug 12, 2026, 4:00 PM EDT
5.11
+0.02 (0.39%)
After-hours: Aug 12, 2026, 7:34 PM EDT
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.19 | 5.25 | 5.05 | 5.09 | 5.09 | -2.49% | 26,860 |
| 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% | 22,270 |
| 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 |
| Jul 1, 2026 | 6.14 | 6.20 | 5.72 | 5.94 | 5.94 | -2.94% | 35,424 |
| 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% | 66,683 |
| Jun 26, 2026 | 6.11 | 7.00 | 6.10 | 6.84 | 6.84 | 10.14% | 113,864 |
| Jun 25, 2026 | 5.96 | 6.54 | 5.86 | 6.21 | 6.21 | 6.15% | 62,472 |
| 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% | 105,088 |
| Jun 18, 2026 | 5.85 | 5.87 | 5.62 | 5.63 | 5.63 | -3.43% | 26,785 |
| 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% | 43,201 |
| Jun 15, 2026 | 5.80 | 6.20 | 5.80 | 5.81 | 5.81 | 1.40% | 31,117 |
| 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% | 38,224 |
| Jun 10, 2026 | 5.91 | 6.48 | 5.74 | 5.75 | 5.75 | -6.05% | 51,974 |
| Jun 9, 2026 | 6.03 | 6.38 | 5.94 | 6.12 | 6.12 | 2.17% | 33,040 |
| 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% | 43,035 |
| 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% | 28,733 |