Verrica Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.11	6.57	6.10	6.33	-	1.93%	43,024
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
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