5 DAY PERFORMANCE
+25.39%
1 MONTH PERFORMANCE
+17.84%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
+4.22%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
+29.38%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.55 | $4.49 (-1.32%) | $4.64 | $4.40 | 29.59 K | $95.66 M |
| 09/18/2026 | $4.61 | $4.45 (-3.47%) | $4.74 | $4.45 | 114.16 K | $94.81 M |
| 09/17/2026 | $4.70 | $4.65 (-1.06%) | $4.79 | $4.57 | 41.34 K | $99.07 M |
| 09/16/2026 | $4.66 | $4.53 (-2.79%) | $4.70 | $4.53 | 48.30 K | $96.51 M |
| 09/15/2026 | $4.75 | $4.58 (-3.58%) | $4.77 | $4.51 | 46.44 K | $97.58 M |
| 09/14/2026 | $4.91 | $4.78 (-2.65%) | $5.06 | $4.70 | 43.10 K | $101.84 M |
| 09/11/2026 | $4.99 | $4.91 (-1.6%) | $5.03 | $4.80 | 41.90 K | $104.61 M |
| 09/10/2026 | $5.06 | $4.95 (-2.17%) | $5.25 | $4.86 | 56.97 K | $105.46 M |
| 09/09/2026 | $5.25 | $5.06 (-3.62%) | $5.40 | $5.05 | 47.81 K | $107.80 M |
| 09/08/2026 | $5.30 | $5.26 (-0.75%) | $5.41 | $5.04 | 112.20 K | $112.06 M |
| 09/04/2026 | $5.28 | $5.30 (0.38%) | $5.53 | $5.25 | 12.20 K | $112.92 M |
| 09/03/2026 | $5.48 | $5.36 (-2.19%) | $5.63 | $5.27 | 55.40 K | $114.19 M |
| 09/02/2026 | $5.32 | $5.39 (1.32%) | $5.56 | $5.28 | 31.10 K | $114.83 M |
| 09/01/2026 | $5.36 | $5.24 (-2.24%) | $5.56 | $5.22 | 43.50 K | $111.64 M |
| 08/31/2026 | $5.70 | $5.46 (-4.21%) | $5.83 | $5.30 | 106.42 K | $116.33 M |
| 08/28/2026 | $5.12 | $5.69 (11.13%) | $5.86 | $5.00 | 351.92 K | $121.23 M |
| 08/27/2026 | $5.01 | $5.07 (1.2%) | $5.65 | $4.90 | 533.71 K | $108.02 M |
| 08/26/2026 | $4.86 | $4.91 (1.03%) | $5.06 | $4.84 | 27.70 K | $104.61 M |
| 08/25/2026 | $4.90 | $4.94 (0.82%) | $4.99 | $4.75 | 54.91 K | $105.25 M |
| 08/24/2026 | $4.81 | $4.87 (1.25%) | $4.95 | $4.61 | 67.96 K | $103.76 M |
| 08/21/2026 | $4.90 | $4.82 (-1.63%) | $4.99 | $4.64 | 78.82 K | $102.69 M |
| 08/20/2026 | $4.99 | $4.86 (-2.61%) | $5.18 | $4.83 | 138.48 K | $103.54 M |
| 08/19/2026 | $5.22 | $4.99 (-4.41%) | $5.22 | $4.77 | 169.81 K | $106.31 M |
| 08/18/2026 | $4.90 | $4.68 (-4.49%) | $5.00 | $4.68 | 50.30 K | $99.71 M |
| 08/17/2026 | $5.00 | $4.89 (-2.2%) | $5.15 | $4.77 | 179.72 K | $104.18 M |
| 08/14/2026 | $4.89 | $4.97 (1.64%) | $5.10 | $4.78 | 59.64 K | $105.89 M |
| 08/13/2026 | $5.11 | $4.86 (-4.89%) | $5.35 | $4.77 | 56.34 K | $103.54 M |
| 08/12/2026 | $5.19 | $5.09 (-1.93%) | $5.25 | $5.05 | 26.92 K | $108.44 M |
| 08/11/2026 | $5.21 | $5.22 (0.19%) | $5.85 | $5.12 | 82.25 K | $111.21 M |
| 08/10/2026 | $5.18 | $5.12 (-1.16%) | $5.34 | $5.06 | 22.30 K | $109.08 M |
| 08/07/2026 | $5.31 | $5.08 (-4.33%) | $5.50 | $4.70 | 126.33 K | $108.23 M |
| 08/06/2026 | $5.58 | $5.36 (-3.94%) | $5.87 | $5.26 | 85.20 K | $114.19 M |
| 08/05/2026 | $5.48 | $5.51 (0.55%) | $5.61 | $5.41 | 12.01 K | $117.39 M |
| 08/04/2026 | $5.23 | $5.41 (3.44%) | $5.51 | $5.20 | 28.45 K | $115.26 M |
| 08/03/2026 | $5.22 | $5.25 (0.57%) | $5.54 | $5.08 | 32.40 K | $111.85 M |
| 07/31/2026 | $5.27 | $5.22 (-0.95%) | $5.55 | $5.21 | 5.04 K | $55.61 M |
| 07/30/2026 | $5.17 | $5.26 (1.74%) | $5.39 | $5.17 | 7.02 K | $56.03 M |
| 07/29/2026 | $5.35 | $5.18 (-3.18%) | $5.79 | $5.00 | 30.91 K | $55.18 M |
| 07/28/2026 | $5.38 | $5.40 (0.37%) | $5.87 | $5.38 | 48.82 K | $57.52 M |
| 07/27/2026 | $5.08 | $5.35 (5.31%) | $5.44 | $5.00 | 102.11 K | $56.99 M |
| 07/24/2026 | $5.47 | $5.02 (-8.23%) | $5.47 | $5.02 | 16.75 K | $53.47 M |
| 07/23/2026 | $5.60 | $5.44 (-2.86%) | $5.68 | $5.44 | 17.40 K | $57.95 M |
| 07/22/2026 | $5.49 | $5.70 (3.83%) | $5.74 | $5.41 | 36.70 K | $60.72 M |
| 07/21/2026 | $5.41 | $5.44 (0.55%) | $5.64 | $5.39 | 11.85 K | $57.95 M |
| 07/20/2026 | $5.60 | $5.49 (-1.96%) | $5.85 | $5.49 | 6.61 K | $58.48 M |
| 07/17/2026 | $5.44 | $5.59 (2.76%) | $5.65 | $5.12 | 49.00 K | $59.55 M |
| 07/16/2026 | $5.60 | $5.56 (-0.71%) | $5.98 | $5.50 | 23.63 K | $59.23 M |
| 07/15/2026 | $5.93 | $5.66 (-4.55%) | $6.01 | $5.65 | 30.90 K | $60.29 M |
| 07/14/2026 | $5.93 | $5.93 (0%) | $6.09 | $5.82 | 10.70 K | $63.17 M |
| 07/13/2026 | $6.19 | $5.92 (-4.36%) | $6.39 | $5.92 | 13.82 K | $63.06 M |
| 07/10/2026 | $6.57 | $6.26 (-4.72%) | $6.57 | $6.26 | 14.10 K | $66.68 M |
| 07/09/2026 | $6.49 | $6.53 (0.62%) | $6.63 | $6.11 | 35.30 K | $69.56 M |
| 07/08/2026 | $6.01 | $6.62 (10.15%) | $6.79 | $6.01 | 75.20 K | $70.52 M |
| 07/07/2026 | $6.02 | $6.07 (0.83%) | $6.37 | $6.02 | 10.76 K | $64.66 M |
| 07/06/2026 | $6.07 | $6.13 (0.99%) | $6.60 | $5.90 | 40.40 K | $65.30 M |
| 07/02/2026 | $5.95 | $6.14 (3.19%) | $6.18 | $5.95 | 22.95 K | $65.41 M |
| 07/01/2026 | $6.14 | $5.94 (-3.26%) | $6.20 | $5.72 | 35.42 K | $63.28 M |
| 06/30/2026 | $6.47 | $6.12 (-5.41%) | $6.47 | $6.09 | 34.50 K | $65.19 M |
| 06/29/2026 | $6.74 | $6.50 (-3.56%) | $6.93 | $6.23 | 66.70 K | $69.24 M |
| 06/26/2026 | $6.11 | $6.84 (11.95%) | $7.00 | $6.10 | 113.90 K | $72.86 M |
| 06/25/2026 | $5.96 | $6.21 (4.19%) | $6.54 | $5.86 | 62.50 K | $66.15 M |
| 06/24/2026 | $5.66 | $5.85 (3.36%) | $6.12 | $5.66 | 24.15 K | $62.32 M |
| 06/23/2026 | $5.46 | $5.65 (3.48%) | $5.92 | $5.30 | 34.30 K | $60.19 M |
| 06/22/2026 | $5.63 | $5.64 (0.18%) | $6.19 | $5.63 | 105.10 K | $60.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
