Want to see VRCA full AI Analyst Report?
Verrica Pharmaceuticals (VRCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.42 | 3.49 | 3.25 | 3.35 | 3.35 | -2.05% | 32,636 | 0.47 |
| Oct 29, 2026 | 3.48 | 3.62 | 3.39 | 3.42 | 3.42 | -1.72% | 27,078 | 0.39 |
| Oct 28, 2026 | 3.45 | 3.57 | 3.39 | 3.48 | 3.48 | +0.29% | 22,176 | 0.32 |
| Oct 27, 2026 | 3.36 | 3.52 | 3.34 | 3.47 | 3.47 | +1.46% | 27,984 | 0.40 |
| Oct 26, 2026 | 3.55 | 3.68 | 3.39 | 3.42 | 3.42 | -3.12% | 21,905 | 0.31 |
| Oct 23, 2026 | 3.76 | 3.76 | 3.40 | 3.53 | 3.53 | -7.83% | 21,003 | 0.30 |
| Oct 22, 2026 | 3.50 | 4.17 | 3.50 | 3.83 | 3.83 | +5.51% | 109,896 | 1.57 |
| Oct 21, 2026 | 3.46 | 3.64 | 3.44 | 3.63 | 3.63 | +4.61% | 60,441 | 0.87 |
| Oct 20, 2026 | 3.44 | 3.56 | 3.30 | 3.47 | 3.47 | +0.87% | 77,184 | 1.13 |
| Oct 19, 2026 | 3.61 | 3.65 | 3.42 | 3.44 | 3.44 | -4.31% | 79,829 | 1.18 |
| Oct 16, 2026 | 3.85 | 3.95 | 3.48 | 3.60 | 3.60 | -4.89% | 116,473 | 1.77 |
| Oct 15, 2026 | 3.92 | 3.95 | 3.75 | 3.78 | 3.78 | -1.31% | 64,298 | 0.99 |
| Oct 14, 2026 | 3.54 | 3.92 | 3.50 | 3.83 | 3.83 | +6.98% | 54,856 | 0.84 |
| Oct 13, 2026 | 3.99 | 4.38 | 3.51 | 3.58 | 3.58 | -10.72% | 85,858 | 1.34 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -2.43% | 48,707 | 0.76 |
| Oct 09, 2026 | 4.37 | 4.37 | 4.06 | 4.11 | 4.11 | -1.67% | 46,551 | 0.74 |
| Oct 08, 2026 | 4.14 | 4.29 | 4.05 | 4.18 | 4.18 | +0.97% | 37,187 | 0.59 |
| Oct 07, 2026 | 4.15 | 4.33 | 4.06 | 4.14 | 4.14 | -1.66% | 47,652 | 0.77 |
| Oct 06, 2026 | 4.36 | 4.41 | 4.17 | 4.21 | 4.21 | -2.32% | 41,313 | 0.67 |
| Oct 05, 2026 | 4.34 | 4.54 | 4.25 | 4.31 | 4.31 | -1.60% | 34,345 | 0.55 |
| Oct 02, 2026 | 4.56 | 4.84 | 4.37 | 4.38 | 4.38 | -2.99% | 44,714 | 0.72 |
| Oct 01, 2026 | 4.85 | 4.85 | 4.52 | 4.52 | 4.52 | -5.84% | 54,545 | 0.88 |
| Sep 30, 2026 | 4.51 | 5.04 | 4.51 | 4.80 | 4.80 | +7.51% | 50,992 | 0.83 |
| Sep 29, 2026 | 4.67 | 4.67 | 4.45 | 4.46 | 4.46 | -3.04% | 3,703 | 0.06 |
| Sep 28, 2026 | 4.33 | 4.63 | 4.32 | 4.60 | 4.60 | +5.26% | 33,402 | 0.54 |
| Sep 25, 2026 | 4.39 | 4.50 | 4.36 | 4.37 | 4.37 | +0.23% | 72,849 | 1.20 |
| Sep 24, 2026 | 4.62 | 4.64 | 4.36 | 4.36 | 4.36 | -5.63% | 40,899 | 0.67 |
| Sep 23, 2026 | 4.67 | 4.78 | 4.55 | 4.62 | 4.62 | -2.12% | 41,334 | 0.66 |
| Sep 22, 2026 | 4.50 | 4.90 | 4.50 | 4.72 | 4.72 | +5.12% | 65,141 | 1.04 |
| Sep 21, 2026 | 4.55 | 4.64 | 4.40 | 4.49 | 4.49 | +0.90% | 29,589 | 0.47 |
| Sep 18, 2026 | 4.61 | 4.74 | 4.45 | 4.45 | 4.45 | -4.30% | 114,163 | 1.87 |
| Sep 17, 2026 | 4.70 | 4.79 | 4.57 | 4.65 | 4.65 | +2.65% | 41,342 | 0.67 |
| Sep 16, 2026 | 4.66 | 4.70 | 4.53 | 4.53 | 4.53 | -1.09% | 48,296 | 0.78 |
| Sep 15, 2026 | 4.75 | 4.77 | 4.51 | 4.58 | 4.58 | -4.18% | 46,439 | 0.76 |
| Sep 14, 2026 | 4.91 | 5.06 | 4.70 | 4.78 | 4.78 | -2.65% | 43,103 | 0.70 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.80 | 4.91 | 4.91 | -0.81% | 41,892 | 0.69 |
| Sep 10, 2026 | 5.06 | 5.25 | 4.86 | 4.95 | 4.95 | -2.17% | 56,966 | 0.94 |
| Sep 09, 2026 | 5.25 | 5.40 | 5.05 | 5.06 | 5.06 | -3.80% | 47,809 | 0.79 |
| Sep 08, 2026 | 5.30 | 5.41 | 5.04 | 5.26 | 5.26 | -0.75% | 112,198 | 1.88 |
| Sep 07, 2026 | 5.28 | 5.53 | 5.25 | 5.30 | 5.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.28 | 5.53 | 5.25 | 5.30 | 5.30 | -1.12% | 12,197 | 0.20 |
| Sep 03, 2026 | 5.48 | 5.63 | 5.27 | 5.36 | 5.36 | -0.56% | 55,382 | 0.91 |
| Sep 02, 2026 | 5.32 | 5.56 | 5.28 | 5.39 | 5.39 | +2.86% | 31,077 | 0.51 |
| Sep 01, 2026 | 5.36 | 5.56 | 5.22 | 5.24 | 5.24 | -4.03% | 43,490 | 0.72 |
| Aug 31, 2026 | 5.70 | 5.83 | 5.30 | 5.46 | 5.46 | -4.04% | 106,418 | 1.79 |
| Aug 28, 2026 | 5.12 | 5.86 | 5.00 | 5.69 | 5.69 | +12.23% | 350,760 | 6.46 |
| Aug 27, 2026 | 5.01 | 5.65 | 4.90 | 5.07 | 5.07 | +3.26% | 533,709 | 11.50 |
| Aug 26, 2026 | 4.86 | 5.06 | 4.84 | 4.91 | 4.91 | -0.61% | 27,663 | 0.59 |
| Aug 25, 2026 | 4.90 | 4.99 | 4.75 | 4.94 | 4.94 | +1.44% | 54,867 | 1.19 |
| Aug 24, 2026 | 4.81 | 4.95 | 4.61 | 4.87 | 4.87 | +1.04% | 67,960 | 1.49 |