Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
4.380
-0.135 (-2.99%)
At close: Oct 2, 2026, 4:00 PM EDT
4.470
+0.090 (2.05%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.56 | 4.84 | 4.37 | 4.38 | 4.38 | -2.99% | 44,093 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.52 | 4.52 | 4.52 | -5.84% | 54,545 |
| Sep 30, 2026 | 4.51 | 5.04 | 4.51 | 4.80 | 4.80 | 7.51% | 47,444 |
| Sep 29, 2026 | 4.67 | 4.67 | 4.45 | 4.46 | 4.46 | -3.04% | 3,702 |
| Sep 28, 2026 | 4.33 | 4.63 | 4.32 | 4.60 | 4.60 | 5.26% | 32,964 |
| Sep 25, 2026 | 4.39 | 4.50 | 4.36 | 4.37 | 4.37 | 0.23% | 72,849 |
| Sep 24, 2026 | 4.62 | 4.64 | 4.36 | 4.36 | 4.36 | -5.63% | 40,897 |
| Sep 23, 2026 | 4.67 | 4.78 | 4.55 | 4.62 | 4.62 | -2.12% | 41,332 |
| Sep 22, 2026 | 4.50 | 4.90 | 4.50 | 4.72 | 4.72 | 5.12% | 65,141 |
| Sep 21, 2026 | 4.55 | 4.64 | 4.40 | 4.49 | 4.49 | 0.90% | 29,589 |
| Sep 18, 2026 | 4.61 | 4.74 | 4.45 | 4.45 | 4.45 | -4.30% | 114,163 |
| Sep 17, 2026 | 4.70 | 4.79 | 4.57 | 4.65 | 4.65 | 2.65% | 41,344 |
| Sep 16, 2026 | 4.66 | 4.70 | 4.53 | 4.53 | 4.53 | -1.09% | 48,296 |
| Sep 15, 2026 | 4.75 | 4.77 | 4.51 | 4.58 | 4.58 | -4.18% | 46,439 |
| Sep 14, 2026 | 4.91 | 5.06 | 4.70 | 4.78 | 4.78 | -2.65% | 43,103 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.80 | 4.91 | 4.91 | -0.81% | 41,892 |
| Sep 10, 2026 | 5.06 | 5.25 | 4.86 | 4.95 | 4.95 | -2.17% | 56,966 |
| Sep 9, 2026 | 5.25 | 5.40 | 5.05 | 5.06 | 5.06 | -3.80% | 47,809 |
| Sep 8, 2026 | 5.30 | 5.41 | 5.04 | 5.26 | 5.26 | -0.75% | 112,198 |
| Sep 4, 2026 | 5.28 | 5.53 | 5.25 | 5.30 | 5.30 | -1.12% | 12,197 |
| Sep 3, 2026 | 5.48 | 5.63 | 5.27 | 5.36 | 5.36 | -0.56% | 55,385 |
| Sep 2, 2026 | 5.32 | 5.56 | 5.28 | 5.39 | 5.39 | 2.86% | 31,077 |
| Sep 1, 2026 | 5.36 | 5.56 | 5.22 | 5.24 | 5.24 | -4.03% | 43,490 |
| Aug 31, 2026 | 5.70 | 5.83 | 5.30 | 5.46 | 5.46 | -4.04% | 106,418 |
| Aug 28, 2026 | 5.12 | 5.86 | 5.00 | 5.69 | 5.69 | 12.23% | 351,919 |
| Aug 27, 2026 | 5.01 | 5.65 | 4.90 | 5.07 | 5.07 | 3.26% | 533,709 |
| Aug 26, 2026 | 4.86 | 5.06 | 4.84 | 4.91 | 4.91 | -0.61% | 27,663 |
| Aug 25, 2026 | 4.90 | 4.99 | 4.75 | 4.94 | 4.94 | 1.44% | 54,908 |
| Aug 24, 2026 | 4.81 | 4.95 | 4.61 | 4.87 | 4.87 | 1.04% | 67,960 |
| Aug 21, 2026 | 4.90 | 4.99 | 4.64 | 4.82 | 4.82 | -0.82% | 78,823 |
| Aug 20, 2026 | 4.99 | 5.18 | 4.83 | 4.86 | 4.86 | -2.61% | 138,482 |
| Aug 19, 2026 | 5.22 | 5.22 | 4.77 | 4.99 | 4.99 | 6.62% | 169,810 |
| Aug 18, 2026 | 4.90 | 5.00 | 4.68 | 4.68 | 4.68 | -4.29% | 50,296 |
| Aug 17, 2026 | 5.00 | 5.15 | 4.77 | 4.89 | 4.89 | -1.61% | 179,717 |
| Aug 14, 2026 | 4.89 | 5.10 | 4.78 | 4.97 | 4.97 | 2.26% | 59,636 |
| Aug 13, 2026 | 5.11 | 5.35 | 4.77 | 4.86 | 4.86 | -4.52% | 56,335 |
| Aug 12, 2026 | 5.19 | 5.25 | 5.05 | 5.09 | 5.09 | -2.49% | 26,920 |
| 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% | 22,271 |
| 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 |