5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-17.80%
6 MONTH PERFORMANCE
+58.66%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
+26.22%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.14 | $8.15 (14.15%) | $8.30 | $6.95 | 225.03 K | $85.11 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 |
| 03/20/2026 | $5.76 | $5.45 (-5.38%) | $5.96 | $5.35 | 401.50 K | $58.06 M |
| 03/19/2026 | $5.53 | $5.80 (4.88%) | $5.96 | $5.51 | 127.31 K | $61.78 M |
| 03/18/2026 | $6.24 | $5.71 (-8.49%) | $6.39 | $5.71 | 113.90 K | $60.83 M |
| 03/17/2026 | $6.14 | $6.31 (2.77%) | $6.53 | $6.07 | 95.00 K | $67.22 M |
| 03/16/2026 | $6.07 | $6.17 (1.65%) | $6.20 | $5.80 | 151.42 K | $65.73 M |
| 03/13/2026 | $6.13 | $6.11 (-0.33%) | $6.34 | $5.96 | 87.82 K | $65.09 M |
| 03/12/2026 | $6.16 | $6.15 (-0.16%) | $6.56 | $5.93 | 171.05 K | $65.51 M |
| 03/11/2026 | $5.05 | $6.26 (23.96%) | $6.51 | $5.05 | 222.04 K | $66.68 M |
| 03/10/2026 | $5.71 | $5.98 (4.73%) | $6.08 | $5.37 | 272.04 K | $63.70 M |
| 03/09/2026 | $5.27 | $5.68 (7.78%) | $6.11 | $5.27 | 236.85 K | $60.51 M |
| 03/06/2026 | $5.10 | $5.31 (4.12%) | $5.35 | $5.09 | 71.43 K | $50.39 M |
| 03/05/2026 | $5.21 | $5.20 (-0.19%) | $5.39 | $5.06 | 58.90 K | $49.35 M |
| 03/04/2026 | $5.15 | $5.33 (3.5%) | $5.50 | $5.13 | 110.50 K | $50.58 M |
| 03/03/2026 | $5.20 | $5.12 (-1.54%) | $5.34 | $5.00 | 179.10 K | $48.59 M |
| 03/02/2026 | $5.31 | $5.37 (1.13%) | $5.68 | $5.20 | 134.20 K | $50.96 M |
| 02/27/2026 | $5.42 | $5.47 (0.92%) | $5.58 | $5.35 | 67.00 K | $51.91 M |
| 02/26/2026 | $5.58 | $5.47 (-1.97%) | $5.70 | $5.44 | 92.90 K | $51.91 M |
| 02/25/2026 | $5.59 | $5.57 (-0.36%) | $5.76 | $5.57 | 37.82 K | $52.86 M |
| 02/24/2026 | $5.60 | $5.59 (-0.18%) | $5.93 | $5.50 | 86.34 K | $53.05 M |
| 02/23/2026 | $5.77 | $5.61 (-2.77%) | $5.79 | $5.38 | 67.80 K | $53.24 M |
| 02/20/2026 | $6.20 | $5.79 (-6.61%) | $6.39 | $5.67 | 71.50 K | $54.95 M |
| 02/19/2026 | $6.02 | $6.30 (4.65%) | $6.37 | $6.00 | 75.00 K | $59.79 M |
| 02/18/2026 | $5.54 | $6.07 (9.57%) | $6.26 | $5.38 | 371.65 K | $57.60 M |
| 02/17/2026 | $5.66 | $5.51 (-2.65%) | $5.84 | $5.45 | 146.04 K | $52.29 M |
| 02/13/2026 | $5.61 | $5.69 (1.43%) | $5.97 | $5.61 | 144.90 K | $54.00 M |
| 02/12/2026 | $5.60 | $5.56 (-0.71%) | $5.79 | $5.41 | 139.50 K | $52.76 M |
| 02/11/2026 | $6.09 | $5.69 (-6.57%) | $6.09 | $5.67 | 156.51 K | $54.00 M |
| 02/10/2026 | $6.87 | $6.03 (-12.23%) | $7.10 | $6.02 | 215.21 K | $57.23 M |
| 02/09/2026 | $6.92 | $6.91 (-0.14%) | $7.15 | $6.71 | 116.04 K | $65.58 M |
| 02/06/2026 | $6.70 | $6.91 (3.13%) | $7.07 | $6.70 | 124.25 K | $65.58 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.
