Verrica Pharmaceuticals Inc. (VRCA)
NASDAQ: VRCA · Real-Time Price · USD
3.350
-0.070 (-2.05%)
At close: Oct 30, 2026, 4:00 PM EDT
3.449
+0.099 (2.96%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Verrica Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.42 | 3.49 | 3.25 | 3.35 | 3.35 | -2.05% | 33,786 |
| Oct 29, 2026 | 3.48 | 3.62 | 3.39 | 3.42 | 3.42 | -1.72% | 29,720 |
| Oct 28, 2026 | 3.45 | 3.57 | 3.39 | 3.48 | 3.48 | 0.29% | 22,369 |
| Oct 27, 2026 | 3.36 | 3.52 | 3.34 | 3.47 | 3.47 | 1.46% | 27,986 |
| Oct 26, 2026 | 3.55 | 3.68 | 3.39 | 3.42 | 3.42 | -3.12% | 21,942 |
| Oct 23, 2026 | 3.76 | 3.76 | 3.40 | 3.53 | 3.53 | -7.83% | 21,005 |
| Oct 22, 2026 | 3.50 | 4.17 | 3.50 | 3.83 | 3.83 | 5.51% | 109,909 |
| Oct 21, 2026 | 3.46 | 3.64 | 3.44 | 3.63 | 3.63 | 4.61% | 60,441 |
| Oct 20, 2026 | 3.44 | 3.56 | 3.30 | 3.47 | 3.47 | 0.87% | 77,184 |
| Oct 19, 2026 | 3.61 | 3.65 | 3.42 | 3.44 | 3.44 | -4.31% | 79,831 |
| Oct 16, 2026 | 3.85 | 3.95 | 3.48 | 3.60 | 3.60 | -4.89% | 116,473 |
| Oct 15, 2026 | 3.92 | 3.95 | 3.75 | 3.78 | 3.78 | -1.31% | 64,298 |
| Oct 14, 2026 | 3.54 | 3.92 | 3.50 | 3.83 | 3.83 | 6.98% | 54,856 |
| Oct 13, 2026 | 3.99 | 4.38 | 3.51 | 3.58 | 3.58 | -10.72% | 85,858 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -2.43% | 48,707 |
| Oct 9, 2026 | 4.37 | 4.37 | 4.06 | 4.11 | 4.11 | -1.67% | 46,551 |
| Oct 8, 2026 | 4.14 | 4.29 | 4.05 | 4.18 | 4.18 | 0.97% | 37,187 |
| Oct 7, 2026 | 4.15 | 4.33 | 4.06 | 4.14 | 4.14 | -1.66% | 47,652 |
| Oct 6, 2026 | 4.36 | 4.41 | 4.17 | 4.21 | 4.21 | -2.32% | 41,313 |
| Oct 5, 2026 | 4.34 | 4.54 | 4.25 | 4.31 | 4.31 | -1.60% | 35,042 |
| Oct 2, 2026 | 4.56 | 4.84 | 4.37 | 4.38 | 4.38 | -2.99% | 44,714 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.52 | 4.52 | 4.52 | -5.84% | 55,307 |
| Sep 30, 2026 | 4.51 | 5.04 | 4.51 | 4.80 | 4.80 | 7.51% | 50,992 |
| Sep 29, 2026 | 4.67 | 4.67 | 4.45 | 4.46 | 4.46 | -3.04% | 3,703 |
| Sep 28, 2026 | 4.33 | 4.63 | 4.32 | 4.60 | 4.60 | 5.26% | 33,402 |
| 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% | 40,899 |
| Sep 23, 2026 | 4.67 | 4.78 | 4.55 | 4.62 | 4.62 | -2.12% | 41,334 |
| 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 |