5 DAY PERFORMANCE
+8.81%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-31.07%
6 MONTH PERFORMANCE
-17.80%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
-7.04%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.31 | $5.12 (-3.58%) | $5.39 | $4.75 | 94.88 K | $106.95 M |
| 08/06/2026 | $5.58 | $5.36 (-3.94%) | $5.87 | $5.26 | 85.19 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 |
| 06/18/2026 | $5.85 | $5.63 (-3.76%) | $5.87 | $5.62 | 26.80 K | $59.97 M |
| 06/17/2026 | $5.98 | $5.83 (-2.51%) | $6.11 | $5.83 | 12.42 K | $62.10 M |
| 06/16/2026 | $5.83 | $6.00 (2.92%) | $6.13 | $5.67 | 43.20 K | $63.91 M |
| 06/15/2026 | $5.80 | $5.81 (0.17%) | $6.20 | $5.80 | 31.12 K | $61.89 M |
| 06/12/2026 | $6.06 | $5.73 (-5.45%) | $6.20 | $5.70 | 49.90 K | $61.04 M |
| 06/11/2026 | $5.83 | $6.03 (3.43%) | $6.22 | $5.60 | 38.22 K | $64.23 M |
| 06/10/2026 | $5.91 | $5.75 (-2.71%) | $6.48 | $5.74 | 52.00 K | $61.25 M |
| 06/09/2026 | $6.03 | $6.12 (1.49%) | $6.38 | $5.94 | 33.04 K | $65.19 M |
| 06/08/2026 | $6.05 | $5.99 (-0.99%) | $6.34 | $5.87 | 37.71 K | $63.81 M |
| 06/05/2026 | $6.30 | $6.04 (-4.13%) | $6.80 | $6.00 | 60.53 K | $64.34 M |
| 06/04/2026 | $5.89 | $6.15 (4.41%) | $6.38 | $5.86 | 43.04 K | $65.51 M |
| 06/03/2026 | $5.85 | $5.87 (0.34%) | $6.07 | $5.62 | 24.84 K | $62.53 M |
| 06/02/2026 | $5.85 | $5.79 (-1.03%) | $6.17 | $5.79 | 28.73 K | $61.68 M |
| 06/01/2026 | $5.87 | $5.90 (0.51%) | $6.10 | $5.66 | 24.01 K | $62.85 M |
| 05/29/2026 | $5.86 | $5.76 (-1.71%) | $6.11 | $5.75 | 35.70 K | $61.36 M |
| 05/28/2026 | $6.07 | $6.04 (-0.49%) | $6.39 | $6.00 | 45.34 K | $64.23 M |
| 05/27/2026 | $6.09 | $6.06 (-0.49%) | $6.49 | $5.93 | 25.90 K | $64.55 M |
| 05/26/2026 | $6.30 | $6.02 (-4.44%) | $6.30 | $6.01 | 25.53 K | $64.13 M |
| 05/22/2026 | $5.92 | $6.06 (2.36%) | $6.25 | $5.48 | 71.90 K | $64.55 M |
| 05/21/2026 | $5.91 | $5.90 (-0.17%) | $6.15 | $5.71 | 35.40 K | $62.85 M |
| 05/20/2026 | $5.63 | $6.02 (6.93%) | $6.17 | $5.57 | 31.34 K | $64.13 M |
| 05/19/2026 | $5.87 | $5.59 (-4.77%) | $5.99 | $5.56 | 50.31 K | $59.55 M |
| 05/18/2026 | $6.27 | $5.87 (-6.38%) | $6.42 | $5.87 | 50.10 K | $62.53 M |
| 05/15/2026 | $6.85 | $6.27 (-8.47%) | $6.90 | $6.21 | 81.60 K | $66.79 M |
| 05/14/2026 | $7.48 | $6.95 (-7.09%) | $7.59 | $6.80 | 82.23 K | $74.03 M |
| 05/13/2026 | $6.91 | $7.37 (6.66%) | $8.20 | $6.81 | 248.70 K | $78.51 M |
| 05/12/2026 | $7.37 | $7.15 (-2.99%) | $7.42 | $6.89 | 36.62 K | $76.16 M |
| 05/11/2026 | $7.85 | $7.40 (-5.73%) | $7.85 | $7.40 | 42.90 K | $78.83 M |
| 05/08/2026 | $8.19 | $7.99 (-2.44%) | $8.23 | $7.72 | 110.40 K | $85.11 M |
| 05/07/2026 | $8.32 | $8.24 (-0.96%) | $8.34 | $7.67 | 102.94 K | $87.78 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.
