Verrica Pharmaceuticals Stock Price History
NASDAQ: VRCAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.11-0.07 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRCA price history at a glance
The price history for Verrica Pharmaceuticals (VRCA) on this page begins on June 11, 2018, when the stock closed at $175.00; it most recently closed at $4.11 on October 5, 2026. The highest price in this record is $232.90, reached on June 18, 2018; the latest close is 98.2% below that peak. Across the 7 complete calendar years in the table, VRCA finished higher in 3 and lower in 4. Its best year was 2023 (+166.2%) and its worst was 2024 (-90.4%).
Over roughly 8 years the share price changed -97.7%, a -36.3% compound annual price return (excluding dividends). In the last 12 months alone, VRCA has lost 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $232.90
- Date of high
- Jun 18, 2018
- Low since 2018
- $3.28
- Date of low
- Nov 3, 2025
- 52-week high
- $9.82
- 52-week low
- $3.28
- IPO year
- 2018
- Last close
- $4.11
VRCA returns
1 week
-6.16%
1 month
-18.77%
3 months
-34.35%
6 months
-19.57%
Year to date
-50.54%
1 year
-4.42%
3 years
-88.74%
5 years
-96.92%
VRCA price return, excluding dividends.
VRCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.11 | -50.48% |
| 2025 | 8.30 | +18.57% |
| 2024 | 7.00 | -90.44% |
| 2023 | 73.20 | +166.18% |
| 2022 | 27.50 | -69.98% |
| 2021 | 91.60 | -20.42% |
| 2020 | 115.10 | -23.83% |
| 2019 | 151.10 | +52.32% |
| 2018* | 99.20 | -43.31% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
VRCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.37 | 4.37 | 4.06 | 4.11 | -1.67% | |
| 4.29 | 4.29 | 4.05 | 4.18 | +0.97% | |
| 4.27 | 4.33 | 4.06 | 4.14 | -1.66% | |
| 4.36 | 4.41 | 4.17 | 4.21 | -2.32% | |
| 4.34 | 4.54 | 4.25 | 4.31 | -1.60% | |
| 4.56 | 4.84 | 4.37 | 4.38 | -2.99% | |
| 4.85 | 4.85 | 4.52 | 4.52 | -5.84% | |
| 4.51 | 5.04 | 4.51 | 4.80 | +7.51% | |
| 4.67 | 4.67 | 4.45 | 4.46 | -3.04% | |
| 4.33 | 4.63 | 4.32 | 4.60 | +5.26% | |
| 4.39 | 4.50 | 4.36 | 4.37 | +0.23% | |
| 4.62 | 4.64 | 4.36 | 4.36 | -5.63% | |
| 4.67 | 4.78 | 4.55 | 4.62 | -2.12% | |
| 4.50 | 4.90 | 4.50 | 4.72 | +5.12% | |
| 4.55 | 4.64 | 4.40 | 4.49 | +0.90% | |
| 4.61 | 4.74 | 4.45 | 4.45 | -4.30% | |
| 4.70 | 4.79 | 4.57 | 4.65 | +2.65% | |
| 4.66 | 4.70 | 4.53 | 4.53 | -1.09% | |
| 4.75 | 4.77 | 4.51 | 4.58 | -4.18% | |
| 4.91 | 5.06 | 4.70 | 4.78 | -2.65% | |
| 4.99 | 5.03 | 4.80 | 4.91 | -0.81% | |
| 5.06 | 5.25 | 4.86 | 4.95 | -2.17% | |
| 5.25 | 5.40 | 5.05 | 5.06 | -3.80% | |
| 5.30 | 5.41 | 5.04 | 5.26 | -0.75% | |
| 5.28 | 5.53 | 5.25 | 5.30 | -1.12% | |
| 5.48 | 5.63 | 5.27 | 5.36 | -0.56% | |
| 5.32 | 5.56 | 5.28 | 5.39 | +2.86% | |
| 5.36 | 5.56 | 5.22 | 5.24 | -4.03% | |
| 5.70 | 5.83 | 5.30 | 5.46 | -4.04% | |
| 5.12 | 5.86 | 5.00 | 5.69 | +12.23% | |
| 5.01 | 5.65 | 4.90 | 5.07 | +3.26% | |
| 4.86 | 5.06 | 4.84 | 4.91 | -0.61% | |
| 4.90 | 4.99 | 4.75 | 4.94 | +1.44% | |
| 4.81 | 4.95 | 4.61 | 4.87 | +1.04% | |
| 4.90 | 4.99 | 4.64 | 4.82 | -0.82% | |
| 4.99 | 5.18 | 4.83 | 4.86 | -2.61% | |
| 5.22 | 5.22 | 4.77 | 4.99 | +6.62% | |
| 4.90 | 5.00 | 4.68 | 4.68 | -4.29% | |
| 5.00 | 5.15 | 4.77 | 4.89 | -1.61% | |
| 4.89 | 5.10 | 4.78 | 4.97 | +2.26% | |
| 5.11 | 5.35 | 4.77 | 4.86 | -4.52% | |
| 5.19 | 5.25 | 5.05 | 5.09 | -2.49% | |
| 5.21 | 5.85 | 5.12 | 5.22 | +1.95% | |
| 5.18 | 5.34 | 5.06 | 5.12 | +0.79% | |
| 5.31 | 5.50 | 4.70 | 5.08 | -5.22% | |
| 5.58 | 5.87 | 5.26 | 5.36 | -2.72% | |
| 5.48 | 5.61 | 5.41 | 5.51 | +1.85% | |
| 5.23 | 5.51 | 5.20 | 5.41 | +3.05% | |
| 5.22 | 5.54 | 5.08 | 5.25 | +0.57% | |
| 5.27 | 5.55 | 5.21 | 5.22 | -0.76% | |
| 5.17 | 5.39 | 5.17 | 5.26 | +1.54% | |
| 5.35 | 5.79 | 5.00 | 5.18 | -4.07% | |
| 5.38 | 5.87 | 5.38 | 5.40 | +0.93% | |
| 5.08 | 5.44 | 5.00 | 5.35 | +6.57% | |
| 5.47 | 5.47 | 5.02 | 5.02 | -7.72% | |
| 5.60 | 5.68 | 5.44 | 5.44 | -4.56% | |
| 5.49 | 5.74 | 5.41 | 5.70 | +4.78% | |
| 5.41 | 5.64 | 5.39 | 5.44 | -0.91% | |
| 5.60 | 5.85 | 5.49 | 5.49 | -1.79% | |
| 5.44 | 5.65 | 5.12 | 5.59 | +0.54% | |
| 5.60 | 5.98 | 5.50 | 5.56 | -1.77% | |
| 5.93 | 6.01 | 5.65 | 5.66 | -4.55% | |
| 5.93 | 6.09 | 5.82 | 5.93 | +0.17% | |
| 6.19 | 6.39 | 5.92 | 5.92 | -5.43% | |
| 6.57 | 6.57 | 6.26 | 6.26 | -4.13% | |
| 6.49 | 6.63 | 6.11 | 6.53 | -1.36% | |
| 6.01 | 6.79 | 6.01 | 6.62 | +9.06% | |
| 6.02 | 6.37 | 6.02 | 6.07 | -0.98% | |
| 6.07 | 6.60 | 5.90 | 6.13 | -0.08% | |
| 5.95 | 6.18 | 5.95 | 6.14 | +3.28% | |
| 6.14 | 6.20 | 5.72 | 5.94 | -2.94% | |
| 6.47 | 6.47 | 6.09 | 6.12 | -5.85% | |
| 6.74 | 6.93 | 6.23 | 6.50 | -4.97% | |
| 6.11 | 7.00 | 6.10 | 6.84 | +10.14% | |
| 5.96 | 6.54 | 5.86 | 6.21 | +6.15% | |
| 5.66 | 6.12 | 5.66 | 5.85 | +3.54% | |
| 5.46 | 5.92 | 5.30 | 5.65 | +0.18% | |
| 5.63 | 6.19 | 5.63 | 5.64 | +0.18% | |
| 5.85 | 5.87 | 5.62 | 5.63 | -3.43% | |
| 5.98 | 6.11 | 5.83 | 5.83 | -2.83% | |
| 5.83 | 6.13 | 5.67 | 6.00 | +3.27% | |
| 5.80 | 6.20 | 5.80 | 5.81 | +1.40% | |
| 6.06 | 6.20 | 5.70 | 5.73 | -4.90% | |
| 5.83 | 6.22 | 5.60 | 6.03 | +4.78% | |
| 5.91 | 6.48 | 5.74 | 5.75 | -6.05% | |
| 6.03 | 6.38 | 5.94 | 6.12 | +2.17% | |
| 6.05 | 6.34 | 5.87 | 5.99 | -0.83% | |
| 6.30 | 6.80 | 6.00 | 6.04 | -1.79% | |
| 5.89 | 6.38 | 5.86 | 6.15 | +4.77% | |
| 5.85 | 6.07 | 5.62 | 5.87 | +1.38% | |
| 5.85 | 6.17 | 5.79 | 5.79 | -1.86% | |
| 5.87 | 6.10 | 5.66 | 5.90 | +2.43% | |
| 5.86 | 6.11 | 5.75 | 5.76 | -4.56% | |
| 6.07 | 6.39 | 6.00 | 6.04 | -0.41% | |
| 6.09 | 6.49 | 5.93 | 6.06 | +0.66% | |
| 6.30 | 6.30 | 6.01 | 6.02 | -0.66% | |
| 5.92 | 6.25 | 5.48 | 6.06 | +2.71% | |
| 5.91 | 6.15 | 5.71 | 5.90 | -1.99% | |
| 5.63 | 6.17 | 5.57 | 6.02 | +7.69% | |
| 5.87 | 5.99 | 5.56 | 5.59 | -4.77% | |
| 6.27 | 6.42 | 5.87 | 5.87 | -6.38% | |
| 6.85 | 6.90 | 6.21 | 6.27 | -9.78% | |
| 7.48 | 7.59 | 6.80 | 6.95 | -5.70% | |
| 6.91 | 8.20 | 6.81 | 7.37 | +3.08% | |
| 7.37 | 7.42 | 6.89 | 7.15 | -3.38% | |
| 7.85 | 7.85 | 7.40 | 7.40 | -7.38% | |
| 8.19 | 8.23 | 7.72 | 7.99 | -3.03% | |
| 8.32 | 8.34 | 7.67 | 8.24 | -2.25% | |
| 7.14 | 8.50 | 6.95 | 8.43 | +17.74% | |
| 6.43 | 7.20 | 6.38 | 7.16 | +12.58% | |
| 6.19 | 6.59 | 6.19 | 6.36 | +1.44% | |
| 6.39 | 6.58 | 6.15 | 6.27 | -1.57% | |
| 6.67 | 6.71 | 6.37 | 6.37 | -3.19% | |
| 6.50 | 6.75 | 6.29 | 6.58 | +0.77% | |
| 6.75 | 6.96 | 6.50 | 6.53 | -4.32% | |
| 6.90 | 7.29 | 6.75 | 6.83 | -2.22% | |
| 6.55 | 7.03 | 6.38 | 6.98 | +7.55% | |
| 6.39 | 6.69 | 6.38 | 6.49 | -0.23% | |
| 6.45 | 6.57 | 6.33 | 6.51 | +2.93% | |
| 6.40 | 6.60 | 6.25 | 6.32 | -0.94% | |
| 6.30 | 6.76 | 6.17 | 6.38 | +0.95% | |
| 6.32 | 6.60 | 6.20 | 6.32 | +1.77% | |
| 6.00 | 6.45 | 5.67 | 6.21 | +5.08% | |
| 5.75 | 5.97 | 5.65 | 5.91 | +3.32% | |
| 5.70 | 6.00 | 5.66 | 5.72 | +1.78% | |
| 5.11 | 5.71 | 5.11 | 5.62 | +9.98% | |
| 5.81 | 5.81 | 5.10 | 5.11 | -12.35% | |
| 5.82 | 5.91 | 5.57 | 5.83 | +0.17% | |
| 5.96 | 6.15 | 5.82 | 5.82 | 0.00% | |
| 5.95 | 5.95 | 5.71 | 5.82 | -2.68% | |
| 5.50 | 6.01 | 5.50 | 5.98 | +9.32% | |
| 5.36 | 5.49 | 5.21 | 5.47 | -0.36% | |
| 5.31 | 5.60 | 4.99 | 5.49 | +3.78% | |
| 4.83 | 5.30 | 4.53 | 5.29 | +11.13% | |
| 4.43 | 4.87 | 4.43 | 4.76 | +8.68% | |
| 4.37 | 4.62 | 4.31 | 4.38 | -0.23% | |
| 4.49 | 4.65 | 4.33 | 4.39 | -4.98% | |
| 4.48 | 4.76 | 4.47 | 4.62 | +3.12% | |
| 4.82 | 5.20 | 4.25 | 4.48 | -7.63% | |
| 5.66 | 5.66 | 4.80 | 4.85 | -11.01% | |
| 5.76 | 5.96 | 5.35 | 5.45 | -6.03% | |
| 5.53 | 5.96 | 5.51 | 5.80 | +1.58% | |
| 6.24 | 6.39 | 5.71 | 5.71 | -9.51% | |
| 6.14 | 6.53 | 6.07 | 6.31 | +2.27% | |
| 6.07 | 6.20 | 5.80 | 6.17 | +0.98% | |
| 6.13 | 6.34 | 5.96 | 6.11 | -0.65% | |
| 6.16 | 6.56 | 5.93 | 6.15 | -1.76% | |
| 5.05 | 6.51 | 5.05 | 6.26 | +4.68% | |
| 5.71 | 6.08 | 5.37 | 5.98 | +5.28% | |
| 5.27 | 6.11 | 5.27 | 5.68 | +6.97% | |
| 5.10 | 5.35 | 5.09 | 5.31 | +2.12% | |
| 5.21 | 5.39 | 5.06 | 5.20 | -2.44% | |
| 5.15 | 5.50 | 5.13 | 5.33 | +4.10% | |
| 5.20 | 5.34 | 5.00 | 5.12 | -4.66% | |
| 5.31 | 5.68 | 5.20 | 5.37 | -1.83% | |
| 5.42 | 5.58 | 5.35 | 5.47 | 0.00% | |
| 5.58 | 5.70 | 5.44 | 5.47 | -1.80% | |
| 5.59 | 5.76 | 5.57 | 5.57 | -0.36% | |
| 5.60 | 5.93 | 5.50 | 5.59 | -0.36% | |
| 5.77 | 5.79 | 5.38 | 5.61 | -3.11% | |
| 6.20 | 6.39 | 5.67 | 5.79 | -8.10% | |
| 6.02 | 6.37 | 6.00 | 6.30 | +3.79% | |
| 5.54 | 6.26 | 5.38 | 6.07 | +10.16% | |
| 5.66 | 5.84 | 5.45 | 5.51 | -3.16% | |
| 5.61 | 5.97 | 5.61 | 5.69 | +2.34% | |
| 5.60 | 5.79 | 5.41 | 5.56 | -2.28% | |
| 6.09 | 6.09 | 5.67 | 5.69 | -5.64% | |
| 6.87 | 7.10 | 6.02 | 6.03 | -12.74% | |
| 6.92 | 7.15 | 6.71 | 6.91 | 0.00% | |
| 6.70 | 7.07 | 6.70 | 6.91 | +4.54% | |
| 7.02 | 7.15 | 6.52 | 6.61 | -7.42% | |
| 7.38 | 7.41 | 7.00 | 7.14 | -3.38% | |
| 7.52 | 7.56 | 7.04 | 7.39 | -0.81% | |
| 7.40 | 7.84 | 7.25 | 7.45 | +5.97% | |
| 7.08 | 7.29 | 7.00 | 7.03 | -2.50% | |
| 7.20 | 7.34 | 7.05 | 7.21 | +0.42% | |
| 7.33 | 7.45 | 7.18 | 7.18 | -1.78% | |
| 7.38 | 7.46 | 7.25 | 7.31 | -1.08% | |
| 7.45 | 7.51 | 7.24 | 7.39 | -0.40% | |
| 7.77 | 7.89 | 7.38 | 7.42 | -4.01% | |
| 7.76 | 8.01 | 7.65 | 7.73 | -0.39% | |
| 7.93 | 8.24 | 7.74 | 7.76 | -2.27% | |
| 7.14 | 8.03 | 7.07 | 7.94 | +9.37% | |
| 7.58 | 7.61 | 7.21 | 7.26 | -4.60% | |
| 7.98 | 8.20 | 7.50 | 7.61 | -4.28% | |
| 8.00 | 8.07 | 7.85 | 7.95 | -0.87% | |
| 8.02 | 8.20 | 7.94 | 8.02 | 0.00% | |
| 7.99 | 8.27 | 7.79 | 8.02 | +0.94% | |
| 8.13 | 8.15 | 7.83 | 7.95 | -0.94% | |
| 8.11 | 8.30 | 7.92 | 8.02 | -1.23% | |
| 8.03 | 8.30 | 7.94 | 8.12 | +0.87% | |
| 8.87 | 8.93 | 7.90 | 8.05 | -9.24% | |
| 8.40 | 8.95 | 8.13 | 8.87 | +6.87% | |
| 8.48 | 8.52 | 8.05 | 8.30 | -0.12% | |
| 8.22 | 8.70 | 8.08 | 8.31 | +0.12% | |
| 8.18 | 9.02 | 7.60 | 8.30 | +1.22% | |
| 7.99 | 8.38 | 7.65 | 8.20 | +0.49% | |
| 8.39 | 8.48 | 7.95 | 8.16 | -2.04% | |
| 8.17 | 8.68 | 8.00 | 8.33 | +1.46% | |
| 7.86 | 8.50 | 7.75 | 8.21 | +3.79% | |
| 7.86 | 8.32 | 7.81 | 7.91 | +1.15% | |
| 8.13 | 8.52 | 7.80 | 7.82 | -3.58% | |
| 8.69 | 9.03 | 8.00 | 8.11 | +0.75% | |
| 8.73 | 8.99 | 7.85 | 8.05 | -6.40% | |
| 7.42 | 8.92 | 7.23 | 8.60 | +13.76% | |
| 7.95 | 8.30 | 7.06 | 7.56 | -4.55% | |
| 8.41 | 8.60 | 7.88 | 7.92 | -4.58% | |
| 8.27 | 8.60 | 7.88 | 8.30 | +0.73% | |
| 8.33 | 8.49 | 7.82 | 8.24 | -0.36% | |
| 8.14 | 8.91 | 8.05 | 8.27 | +1.97% | |
| 8.82 | 9.50 | 7.90 | 8.11 | -7.95% | |
| 8.40 | 9.78 | 7.80 | 8.81 | +4.63% | |
| 7.43 | 8.48 | 7.20 | 8.42 | +12.57% | |
| 6.68 | 7.60 | 6.57 | 7.48 | +11.14% | |
| 7.29 | 7.50 | 6.26 | 6.73 | -10.86% | |
| 7.99 | 8.18 | 7.30 | 7.55 | -17.03% | |
| 7.30 | 9.82 | 6.92 | 9.10 | +35.62% | |
| 5.56 | 6.79 | 5.50 | 6.71 | +31.05% | |
| 4.81 | 5.32 | 4.73 | 5.12 | +8.47% | |
| 4.41 | 5.18 | 4.40 | 4.72 | +12.11% | |
| 4.09 | 4.26 | 3.90 | 4.21 | +4.73% | |
| 4.47 | 4.64 | 3.90 | 4.02 | -10.27% | |
| 3.85 | 4.55 | 3.85 | 4.48 | +16.97% | |
| 3.87 | 3.94 | 3.64 | 3.83 | +2.68% | |
| 3.84 | 3.99 | 3.71 | 3.73 | -5.09% | |
| 3.79 | 4.02 | 3.73 | 3.93 | +1.55% | |
| 3.83 | 4.00 | 3.68 | 3.87 | +1.31% | |
| 3.70 | 3.90 | 3.62 | 3.82 | +4.37% | |
| 3.87 | 3.87 | 3.62 | 3.66 | -5.43% | |
| 3.55 | 3.99 | 3.55 | 3.87 | +11.85% | |
| 3.51 | 3.51 | 3.36 | 3.46 | -3.35% | |
| 3.44 | 3.73 | 3.42 | 3.58 | +3.77% | |
| 3.44 | 3.55 | 3.35 | 3.45 | +5.18% | |
| 3.47 | 3.57 | 3.28 | 3.28 | -7.87% | |
| 3.70 | 3.81 | 3.51 | 3.56 | -1.39% | |
| 3.49 | 3.68 | 3.47 | 3.61 | +2.27% | |
| 3.63 | 3.63 | 3.43 | 3.53 | -2.22% | |
| 3.70 | 3.80 | 3.51 | 3.61 | -0.28% | |
| 3.77 | 3.77 | 3.60 | 3.62 | -3.72% | |
| 3.85 | 3.96 | 3.73 | 3.76 | -2.34% | |
| 3.95 | 3.95 | 3.78 | 3.85 | -2.53% | |
| 3.90 | 4.10 | 3.73 | 3.95 | +1.02% | |
| 4.03 | 4.04 | 3.80 | 3.91 | -3.22% | |
| 3.99 | 4.19 | 3.85 | 4.04 | -9.82% | |
| 4.17 | 4.54 | 4.14 | 4.48 | +7.95% | |
| 4.21 | 4.23 | 3.95 | 4.15 | -1.89% | |
| 4.14 | 4.35 | 3.93 | 4.23 | +3.17% | |
| 4.05 | 4.15 | 3.97 | 4.10 | -0.24% | |
| 4.09 | 4.15 | 3.95 | 4.11 | +0.24% | |
| 4.15 | 4.26 | 3.97 | 4.10 | -0.97% | |
| 4.27 | 4.36 | 4.10 | 4.14 | -3.72% | |
| 4.37 | 4.85 | 4.09 | 4.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRCA chart for longer ranges.