Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 5.97
-0.23 (-3.71%)
Feb 12, 2026, 4:19 PM GMT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.46 | 6.46 | 5.97 | 5.97 | 5.97 | -3.71% | 5,308 |
| Feb 11, 2026 | 6.19 | 6.40 | 6.04 | 6.20 | 6.20 | -4.01% | 883 |
| Feb 10, 2026 | 6.60 | 6.65 | 6.46 | 6.46 | 6.46 | -4.75% | 596 |
| Feb 9, 2026 | 6.75 | 6.78 | 6.48 | 6.78 | 6.78 | 2.28% | 687 |
| Feb 6, 2026 | 6.36 | 6.68 | 6.36 | 6.63 | 6.63 | 2.47% | 121 |
| Feb 5, 2026 | 6.80 | 7.01 | 6.37 | 6.47 | 6.47 | -4.89% | 4,798 |
| Feb 4, 2026 | 6.40 | 7.00 | 6.40 | 6.80 | 6.80 | 9.64% | 4,064 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.16 | 6.21 | 6.21 | 1.55% | 538 |
| Feb 2, 2026 | 6.06 | 6.19 | 6.01 | 6.11 | 6.11 | -0.16% | 501 |
| Jan 30, 2026 | 6.49 | 6.49 | 6.09 | 6.12 | 6.12 | -2.89% | 2,002 |
| Jan 29, 2026 | 6.28 | 6.33 | 6.27 | 6.30 | 6.30 | 0.99% | 5,230 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.11 | 6.24 | 6.24 | -0.49% | 735 |
| Jan 27, 2026 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | -0.30% | 2,589 |
| Jan 26, 2026 | 6.31 | 6.41 | 6.24 | 6.29 | 6.29 | -3.22% | 1,058 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.34% | 1,658 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.36 | 6.66 | 6.65 | 5.15% | 492 |
| Jan 21, 2026 | 6.61 | 6.64 | 6.33 | 6.33 | 6.33 | -5.89% | 3,097 |
| Jan 20, 2026 | 6.61 | 6.87 | 6.49 | 6.73 | 6.73 | -0.94% | 1,678 |
| Jan 16, 2026 | 6.53 | 6.96 | 6.53 | 6.79 | 6.79 | -0.44% | 2,020 |
| Jan 15, 2026 | 6.75 | 6.94 | 6.72 | 6.82 | 6.82 | -0.71% | 1,700 |
| Jan 14, 2026 | 7.16 | 7.34 | 6.86 | 6.87 | 6.87 | -2.84% | 5,398 |
| Jan 13, 2026 | 6.92 | 7.10 | 6.92 | 7.07 | 7.07 | -0.16% | 913 |
| Jan 12, 2026 | 7.74 | 7.75 | 7.07 | 7.08 | 7.08 | -10.41% | 3,065 |
| Jan 9, 2026 | 8.04 | 8.30 | 7.90 | 7.90 | 7.90 | 1.45% | 1,947 |
| Jan 8, 2026 | 7.67 | 7.99 | 7.67 | 7.79 | 7.79 | 11.29% | 2,041 |
| Jan 7, 2026 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | 2.01% | 1,241 |
| Jan 6, 2026 | 6.92 | 6.93 | 6.74 | 6.86 | 6.86 | 0.76% | 1,036 |
| Jan 5, 2026 | 7.29 | 7.37 | 6.70 | 6.81 | 6.81 | -6.46% | 4,515 |
| Jan 2, 2026 | 7.74 | 7.79 | 7.28 | 7.28 | 7.28 | -4.96% | 6,295 |
| Dec 31, 2025 | 7.61 | 7.68 | 7.51 | 7.66 | 7.66 | 0.79% | 281 |
| Dec 30, 2025 | 7.67 | 7.76 | 7.48 | 7.60 | 7.60 | -3.80% | 2,222 |
| Dec 29, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 0.48% | 226 |
| Dec 24, 2025 | 7.86 | 7.94 | 7.86 | 7.86 | 7.86 | 0.69% | 778 |
| Dec 23, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | -2.89% | 203 |
| Dec 22, 2025 | 7.72 | 8.10 | 7.72 | 8.04 | 8.04 | - | 1,578 |
| Dec 19, 2025 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | 2.10% | 165 |
| Dec 18, 2025 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | -3.73% | 790 |
| Dec 17, 2025 | 8.57 | 8.73 | 8.01 | 8.18 | 8.18 | -7.36% | 1,395 |
| Dec 16, 2025 | 9.31 | 9.31 | 8.83 | 8.83 | 8.83 | -8.69% | 205 |
| Dec 15, 2025 | 9.72 | 9.74 | 9.67 | 9.67 | 9.67 | 0.77% | 822 |
| Dec 12, 2025 | 9.22 | 9.69 | 9.22 | 9.60 | 9.60 | -1.10% | 1,899 |
| Dec 11, 2025 | 9.83 | 9.95 | 9.70 | 9.70 | 9.70 | -4.40% | 1,431 |
| Dec 10, 2025 | 10.07 | 10.15 | 10.03 | 10.15 | 10.15 | 0.79% | 148 |
| Dec 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.12% | 60 |
| Dec 8, 2025 | 10.36 | 10.50 | 10.08 | 10.08 | 10.08 | -2.50% | 809 |
| Dec 5, 2025 | 10.61 | 10.61 | 10.34 | 10.34 | 10.34 | 0.17% | 442 |
| Dec 4, 2025 | 10.23 | 10.63 | 10.23 | 10.32 | 10.32 | 3.74% | 648 |
| Dec 3, 2025 | 9.85 | 9.98 | 9.85 | 9.95 | 9.95 | -1.20% | 186 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.07 | 10.07 | 10.07 | -2.49% | 17 |
| Dec 1, 2025 | 10.40 | 10.40 | 10.31 | 10.33 | 10.33 | -1.73% | 384 |