5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
-30.82%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
-3.24%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.14 | $8.43 (18.07%) | $8.50 | $6.95 | 475.40 K | $89.80 M |
| 05/05/2026 | $6.43 | $7.16 (11.35%) | $7.20 | $6.38 | 59.23 K | $76.27 M |
| 05/04/2026 | $6.19 | $6.36 (2.75%) | $6.59 | $6.19 | 39.72 K | $67.75 M |
| 05/01/2026 | $6.39 | $6.27 (-1.88%) | $6.58 | $6.15 | 25.40 K | $66.79 M |
| 04/30/2026 | $6.67 | $6.37 (-4.5%) | $6.71 | $6.37 | 27.00 K | $67.86 M |
| 04/29/2026 | $6.50 | $6.58 (1.23%) | $6.75 | $6.29 | 112.40 K | $70.09 M |
| 04/28/2026 | $6.75 | $6.53 (-3.26%) | $6.96 | $6.50 | 21.77 K | $69.56 M |
| 04/27/2026 | $6.90 | $6.83 (-1.01%) | $7.29 | $6.75 | 117.40 K | $72.76 M |
| 04/24/2026 | $6.55 | $6.98 (6.56%) | $7.03 | $6.38 | 112.70 K | $74.35 M |
| 04/23/2026 | $6.39 | $6.49 (1.56%) | $6.69 | $6.38 | 81.72 K | $69.13 M |
| 04/22/2026 | $6.45 | $6.51 (0.93%) | $6.57 | $6.33 | 19.92 K | $69.35 M |
| 04/21/2026 | $6.40 | $6.32 (-1.25%) | $6.60 | $6.25 | 75.24 K | $67.32 M |
| 04/20/2026 | $6.30 | $6.38 (1.27%) | $6.76 | $6.17 | 74.60 K | $67.96 M |
| 04/17/2026 | $6.32 | $6.32 (0%) | $6.60 | $6.20 | 109.90 K | $67.32 M |
| 04/16/2026 | $6.00 | $6.21 (3.5%) | $6.45 | $5.67 | 153.90 K | $66.15 M |
| 04/15/2026 | $5.75 | $5.91 (2.78%) | $5.97 | $5.65 | 60.00 K | $62.96 M |
| 04/14/2026 | $5.70 | $5.72 (0.35%) | $6.00 | $5.66 | 134.80 K | $60.93 M |
| 04/13/2026 | $5.11 | $5.62 (9.98%) | $5.71 | $5.11 | 87.90 K | $59.87 M |
| 04/10/2026 | $5.81 | $5.11 (-12.05%) | $5.81 | $5.10 | 169.19 K | $54.43 M |
| 04/09/2026 | $5.82 | $5.83 (0.17%) | $5.91 | $5.57 | 20.80 K | $62.10 M |
| 04/08/2026 | $5.96 | $5.82 (-2.35%) | $6.15 | $5.82 | 119.02 K | $62.00 M |
| 04/07/2026 | $5.95 | $5.82 (-2.18%) | $5.95 | $5.71 | 44.60 K | $62.00 M |
| 04/06/2026 | $5.50 | $5.98 (8.73%) | $6.01 | $5.50 | 75.40 K | $63.70 M |
| 04/02/2026 | $5.36 | $5.47 (2.05%) | $5.49 | $5.21 | 38.65 K | $58.27 M |
| 04/01/2026 | $5.31 | $5.49 (3.39%) | $5.60 | $4.99 | 129.61 K | $58.48 M |
| 03/31/2026 | $4.83 | $5.29 (9.52%) | $5.30 | $4.53 | 67.05 K | $56.35 M |
| 03/30/2026 | $4.43 | $4.76 (7.45%) | $4.87 | $4.43 | 68.92 K | $50.71 M |
| 03/27/2026 | $4.37 | $4.38 (0.23%) | $4.62 | $4.31 | 66.90 K | $46.66 M |
| 03/26/2026 | $4.49 | $4.39 (-2.23%) | $4.64 | $4.33 | 94.01 K | $46.76 M |
| 03/25/2026 | $4.48 | $4.62 (3.12%) | $4.76 | $4.47 | 65.31 K | $49.21 M |
| 03/24/2026 | $4.82 | $4.48 (-7.05%) | $5.20 | $4.25 | 141.31 K | $47.72 M |
| 03/23/2026 | $5.66 | $4.85 (-14.31%) | $5.66 | $4.80 | 141.15 K | $51.66 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.
