5 DAY PERFORMANCE
+9.84%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
+39.51%
6 MONTH PERFORMANCE
+3.31%
YEAR-TO-DATE PERFORMANCE
-24.79%
1 YEAR PERFORMANCE
-15.54%
Verrica Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.09 | $6.25 (2.63%) | $6.28 | $6.00 | 13.53 K | |
| 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 |
| 02/05/2026 | $7.02 | $6.61 (-5.84%) | $7.15 | $6.52 | 245.35 K | $62.73 M |
| 02/04/2026 | $7.38 | $7.14 (-3.25%) | $7.41 | $7.00 | 113.10 K | $67.76 M |
| 02/03/2026 | $7.52 | $7.39 (-1.73%) | $7.56 | $7.04 | 128.81 K | $70.13 M |
| 02/02/2026 | $7.40 | $7.45 (0.68%) | $7.84 | $7.25 | 257.90 K | $70.70 M |
| 01/30/2026 | $7.08 | $7.03 (-0.71%) | $7.29 | $7.00 | 127.61 K | $66.72 M |
| 01/29/2026 | $7.20 | $7.21 (0.14%) | $7.34 | $7.05 | 77.30 K | $68.42 M |
| 01/28/2026 | $7.33 | $7.18 (-2.05%) | $7.45 | $7.18 | 52.92 K | $68.14 M |
| 01/27/2026 | $7.38 | $7.31 (-0.95%) | $7.46 | $7.25 | 40.24 K | $69.37 M |
| 01/26/2026 | $7.45 | $7.39 (-0.81%) | $7.51 | $7.24 | 75.32 K | $70.13 M |
| 01/23/2026 | $7.77 | $7.42 (-4.5%) | $7.89 | $7.38 | 72.11 K | $70.42 M |
| 01/22/2026 | $7.76 | $7.73 (-0.39%) | $8.01 | $7.65 | 36.22 K | $73.36 M |
| 01/21/2026 | $7.93 | $7.76 (-2.14%) | $8.24 | $7.74 | 105.04 K | $73.64 M |
| 01/20/2026 | $7.14 | $7.94 (11.2%) | $8.03 | $7.07 | 393.04 K | $75.35 M |
| 01/16/2026 | $7.58 | $7.26 (-4.22%) | $7.61 | $7.21 | 393.60 K | $68.90 M |
| 01/15/2026 | $7.98 | $7.61 (-4.64%) | $8.20 | $7.50 | 275.90 K | $72.22 M |
| 01/14/2026 | $8.00 | $7.95 (-0.63%) | $8.07 | $7.85 | 80.00 K | $75.45 M |
| 01/13/2026 | $8.02 | $8.02 (0%) | $8.20 | $7.94 | 204.33 K | $76.11 M |
| 01/12/2026 | $7.99 | $8.02 (0.38%) | $8.27 | $7.79 | 150.76 K | $76.11 M |
| 01/09/2026 | $8.13 | $7.95 (-2.21%) | $8.15 | $7.83 | 158.01 K | $75.45 M |
| 01/08/2026 | $8.11 | $8.02 (-1.11%) | $8.30 | $7.92 | 111.30 K | $76.11 M |
| 01/07/2026 | $8.03 | $8.12 (1.12%) | $8.30 | $7.94 | 189.99 K | $77.06 M |
| 01/06/2026 | $8.87 | $8.05 (-9.24%) | $8.93 | $7.90 | 199.22 K | $76.40 M |
| 01/05/2026 | $8.40 | $8.87 (5.6%) | $8.95 | $8.13 | 168.04 K | $84.18 M |
| 01/02/2026 | $8.48 | $8.30 (-2.12%) | $8.52 | $8.05 | 71.16 K | $78.77 M |
| 12/31/2025 | $8.22 | $8.31 (1.09%) | $8.70 | $8.08 | 154.20 K | $78.86 M |
| 12/30/2025 | $8.18 | $8.30 (1.47%) | $9.02 | $7.60 | 462.30 K | $78.77 M |
| 12/29/2025 | $7.99 | $8.20 (2.63%) | $8.38 | $7.65 | 159.03 K | $77.82 M |
| 12/26/2025 | $8.39 | $8.16 (-2.74%) | $8.48 | $7.95 | 129.13 K | $77.44 M |
| 12/24/2025 | $8.17 | $8.33 (1.96%) | $8.68 | $8.00 | 121.80 K | $79.05 M |
| 12/23/2025 | $7.86 | $8.21 (4.45%) | $8.50 | $7.75 | 180.10 K | $77.91 M |
| 12/22/2025 | $7.86 | $7.91 (0.64%) | $8.32 | $7.81 | 99.76 K | $75.07 M |
| 12/19/2025 | $8.13 | $7.82 (-3.81%) | $8.52 | $7.80 | 266.70 K | $74.21 M |
| 12/18/2025 | $8.69 | $8.11 (-6.67%) | $9.03 | $8.00 | 287.03 K | $76.96 M |
| 12/17/2025 | $8.73 | $8.05 (-7.79%) | $8.99 | $7.85 | 231.60 K | $76.40 M |
| 12/16/2025 | $7.42 | $8.60 (15.9%) | $8.92 | $7.23 | 285.51 K | $81.61 M |
| 12/15/2025 | $7.95 | $7.56 (-4.91%) | $8.30 | $7.06 | 282.70 K | $71.75 M |
| 12/12/2025 | $8.41 | $7.92 (-5.83%) | $8.60 | $7.88 | 170.60 K | $75.16 M |
| 12/11/2025 | $8.27 | $8.30 (0.36%) | $8.60 | $7.88 | 207.35 K | $78.77 M |
| 12/10/2025 | $8.33 | $8.24 (-1.08%) | $8.49 | $7.82 | 135.50 K | $78.20 M |
| 12/09/2025 | $8.14 | $8.27 (1.6%) | $8.91 | $8.05 | 182.56 K | $78.48 M |
| 12/08/2025 | $8.82 | $8.11 (-8.05%) | $9.50 | $7.90 | 182.60 K | $76.96 M |
| 12/05/2025 | $8.40 | $8.81 (4.88%) | $9.78 | $7.80 | 318.02 K | $83.61 M |
| 12/04/2025 | $7.43 | $8.42 (13.32%) | $8.48 | $7.20 | 195.33 K | $79.91 M |
| 12/03/2025 | $6.68 | $7.48 (11.98%) | $7.60 | $6.57 | 179.10 K | $70.99 M |
| 12/02/2025 | $7.29 | $6.73 (-7.68%) | $7.50 | $6.26 | 361.70 K | $63.87 M |
| 12/01/2025 | $7.99 | $7.55 (-5.51%) | $8.18 | $7.30 | 851.62 K | $71.65 M |
| 11/28/2025 | $7.30 | $9.10 (24.66%) | $9.82 | $6.92 | 2.62 M | $86.36 M |
| 11/26/2025 | $5.56 | $6.71 (20.68%) | $6.79 | $5.50 | 1.16 M | $63.68 M |
| 11/25/2025 | $4.81 | $5.12 (6.44%) | $5.32 | $4.73 | 269.60 K | $48.59 M |
| 11/24/2025 | $4.41 | $4.72 (7.03%) | $5.18 | $4.40 | 581.88 K | $44.79 M |
| 11/21/2025 | $4.09 | $4.21 (2.93%) | $4.26 | $3.90 | 53.25 K | $39.95 M |
| 11/20/2025 | $4.47 | $4.02 (-10.07%) | $4.64 | $3.90 | 116.12 K | $38.15 M |
| 11/19/2025 | $3.85 | $4.48 (16.36%) | $4.55 | $3.85 | 275.50 K | $42.52 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.
