Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
6.04
-0.11 (-1.79%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Verrica Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6.50 | 6.75 | 6.29 | 6.58 | 6.58 | 0.77% | 112,390 |
| Apr 28, 2026 | 6.75 | 6.96 | 6.50 | 6.53 | 6.53 | -4.32% | 21,773 |
| Apr 27, 2026 | 6.90 | 7.29 | 6.75 | 6.83 | 6.83 | -2.22% | 117,377 |
| Apr 24, 2026 | 6.55 | 7.03 | 6.38 | 6.98 | 6.98 | 7.55% | 112,697 |
| Apr 23, 2026 | 6.39 | 6.69 | 6.38 | 6.49 | 6.49 | -0.23% | 81,724 |
| Apr 22, 2026 | 6.45 | 6.57 | 6.33 | 6.51 | 6.51 | 2.93% | 19,921 |
| Apr 21, 2026 | 6.40 | 6.60 | 6.25 | 6.32 | 6.32 | -0.94% | 75,244 |
| Apr 20, 2026 | 6.30 | 6.76 | 6.17 | 6.38 | 6.38 | 0.95% | 74,553 |
| Apr 17, 2026 | 6.32 | 6.60 | 6.20 | 6.32 | 6.32 | 1.77% | 109,861 |
| Apr 16, 2026 | 6.00 | 6.45 | 5.67 | 6.21 | 6.21 | 5.08% | 153,888 |
| Apr 15, 2026 | 5.75 | 5.97 | 5.65 | 5.91 | 5.91 | 3.32% | 59,978 |
| Apr 14, 2026 | 5.70 | 6.00 | 5.66 | 5.72 | 5.72 | 1.78% | 134,793 |
| Apr 13, 2026 | 5.11 | 5.71 | 5.11 | 5.62 | 5.62 | 9.98% | 87,869 |
| Apr 10, 2026 | 5.81 | 5.81 | 5.10 | 5.11 | 5.11 | -12.35% | 169,191 |
| Apr 9, 2026 | 5.82 | 5.91 | 5.57 | 5.83 | 5.83 | 0.17% | 20,803 |
| 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% | 75,392 |
| 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% | 67,045 |
| Mar 30, 2026 | 4.43 | 4.87 | 4.43 | 4.76 | 4.76 | 8.68% | 68,919 |
| Mar 27, 2026 | 4.37 | 4.62 | 4.31 | 4.38 | 4.38 | -0.23% | 66,858 |
| Mar 26, 2026 | 4.49 | 4.65 | 4.33 | 4.39 | 4.39 | -4.98% | 94,009 |