5 DAY PERFORMANCE
+69.55%
1 MONTH PERFORMANCE
+31.79%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
-20.67%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
+64.64%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.44 | $3.09 (-10.17%) | $3.55 | $3.08 | 121.38 K | $65.83 M |
| 11/04/2026 | $3.31 | $3.46 (4.53%) | $3.50 | $3.31 | 31.17 K | $73.72 M |
| 11/03/2026 | $3.35 | $3.29 (-1.79%) | $3.42 | $3.25 | 45.00 K | $70.09 M |
| 11/02/2026 | $3.40 | $3.21 (-5.59%) | $3.62 | $3.20 | 55.80 K | $68.39 M |
| 10/30/2026 | $3.42 | $3.35 (-2.05%) | $3.49 | $3.25 | 33.80 K | $71.37 M |
| 10/29/2026 | $3.48 | $3.42 (-1.72%) | $3.62 | $3.39 | 29.72 K | $72.86 M |
| 10/28/2026 | $3.45 | $3.48 (0.87%) | $3.57 | $3.39 | 22.37 K | $74.14 M |
| 10/27/2026 | $3.36 | $3.47 (3.27%) | $3.52 | $3.34 | 28.00 K | $73.93 M |
| 10/26/2026 | $3.55 | $3.42 (-3.66%) | $3.68 | $3.39 | 21.94 K | $72.86 M |
| 10/23/2026 | $3.76 | $3.53 (-6.12%) | $3.76 | $3.40 | 21.01 K | $75.21 M |
| 10/22/2026 | $3.50 | $3.83 (9.43%) | $4.17 | $3.50 | 109.91 K | $81.60 M |
| 10/21/2026 | $3.46 | $3.63 (4.91%) | $3.64 | $3.44 | 60.44 K | $77.34 M |
| 10/20/2026 | $3.44 | $3.47 (0.87%) | $3.56 | $3.30 | 77.20 K | $73.93 M |
| 10/19/2026 | $3.61 | $3.44 (-4.71%) | $3.65 | $3.42 | 79.83 K | $73.29 M |
| 10/16/2026 | $3.85 | $3.60 (-6.49%) | $3.95 | $3.48 | 116.50 K | $76.70 M |
| 10/15/2026 | $3.92 | $3.78 (-3.57%) | $3.95 | $3.75 | 64.30 K | $80.53 M |
| 10/14/2026 | $3.54 | $3.83 (8.19%) | $3.92 | $3.50 | 54.86 K | $81.60 M |
| 10/13/2026 | $3.99 | $3.58 (-10.28%) | $4.38 | $3.51 | 85.86 K | $76.27 M |
| 10/12/2026 | $4.20 | $4.01 (-4.52%) | $4.20 | $4.00 | 48.71 K | $85.43 M |
| 10/09/2026 | $4.37 | $4.11 (-5.95%) | $4.37 | $4.06 | 46.60 K | $87.56 M |
| 10/08/2026 | $4.14 | $4.18 (0.97%) | $4.29 | $4.05 | 37.20 K | $89.06 M |
| 10/07/2026 | $4.15 | $4.14 (-0.24%) | $4.33 | $4.06 | 47.65 K | $88.20 M |
| 10/06/2026 | $4.36 | $4.21 (-3.44%) | $4.41 | $4.17 | 41.31 K | $89.69 M |
| 10/05/2026 | $4.34 | $4.31 (-0.69%) | $4.54 | $4.25 | 35.04 K | $91.82 M |
| 10/02/2026 | $4.56 | $4.38 (-3.95%) | $4.84 | $4.37 | 44.71 K | $93.32 M |
| 10/01/2026 | $4.85 | $4.51 (-7.01%) | $4.85 | $4.51 | 55.31 K | $96.09 M |
| 09/30/2026 | $4.51 | $4.80 (6.43%) | $5.04 | $4.51 | 51.00 K | $102.26 M |
| 09/29/2026 | $4.67 | $4.46 (-4.5%) | $4.67 | $4.45 | 3.70 K | $95.02 M |
| 09/28/2026 | $4.33 | $4.60 (6.24%) | $4.63 | $4.32 | 33.40 K | $98.00 M |
| 09/25/2026 | $4.39 | $4.37 (-0.46%) | $4.50 | $4.36 | 72.85 K | $93.10 M |
| 09/24/2026 | $4.62 | $4.36 (-5.63%) | $4.64 | $4.36 | 40.90 K | $92.89 M |
| 09/23/2026 | $4.67 | $4.62 (-1.07%) | $4.78 | $4.55 | 41.33 K | $98.43 M |
| 09/22/2026 | $4.50 | $4.72 (4.89%) | $4.90 | $4.50 | 65.14 K | $100.56 M |
| 09/21/2026 | $4.55 | $4.49 (-1.32%) | $4.64 | $4.40 | 29.60 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 |
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.
