Verastem, Inc. (LON:0LOV)
London · Delayed Price · Currency is GBP · Price in USD 7.90
+0.11 (1.45%)
At close: Jan 9, 2026
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,900 |
| 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 |
| Nov 28, 2025 | 10.67 | 10.67 | 10.51 | 10.51 | 10.51 | -0.38% | 1,431 |
| Nov 26, 2025 | 10.40 | 10.55 | 10.28 | 10.55 | 10.55 | 5.13% | 622 |
| Nov 25, 2025 | 10.42 | 10.42 | 10.00 | 10.04 | 10.04 | 4.42% | 691 |
| Nov 24, 2025 | 10.03 | 10.38 | 9.61 | 9.61 | 9.61 | -1.33% | 789 |
| Nov 21, 2025 | 9.56 | 9.98 | 9.52 | 9.74 | 9.74 | 0.84% | 1,931 |
| Nov 20, 2025 | 9.53 | 9.89 | 9.44 | 9.66 | 9.66 | 3.05% | 1,479 |
| Nov 19, 2025 | 9.41 | 9.63 | 9.26 | 9.37 | 9.37 | 1.05% | 503 |
| Nov 18, 2025 | 8.89 | 9.34 | 8.56 | 9.28 | 9.28 | 5.65% | 1,905 |
| Nov 17, 2025 | 7.58 | 8.87 | 7.50 | 8.78 | 8.78 | 14.62% | 3,232 |
| Nov 14, 2025 | 7.77 | 7.79 | 7.25 | 7.66 | 7.66 | -8.07% | 2,435 |
| Nov 13, 2025 | 8.41 | 8.41 | 8.24 | 8.33 | 8.33 | -4.36% | 5,058 |
| Nov 12, 2025 | 8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 3.60% | 1,870 |
| Nov 11, 2025 | 8.25 | 8.47 | 8.18 | 8.41 | 8.41 | -0.13% | 4,896 |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 9.41% | 1 |
| Nov 7, 2025 | 7.60 | 7.70 | 7.58 | 7.70 | 7.70 | -1.65% | 155 |
| Nov 6, 2025 | 8.20 | 8.21 | 7.83 | 7.83 | 7.83 | -4.71% | 1,009 |
| Nov 5, 2025 | 8.12 | 8.50 | 8.12 | 8.21 | 8.21 | 4.11% | 2,134 |
| Nov 4, 2025 | 8.58 | 8.69 | 7.68 | 7.89 | 7.89 | -19.67% | 11,234 |
| Nov 3, 2025 | 9.36 | 9.83 | 9.35 | 9.82 | 9.82 | 6.39% | 2,228 |
| Oct 31, 2025 | 9.20 | 9.24 | 9.20 | 9.23 | 9.23 | 1.88% | 1,183 |
| Oct 30, 2025 | 8.80 | 9.41 | 8.80 | 9.06 | 9.06 | 3.19% | 2,001 |
| Oct 29, 2025 | 8.91 | 8.91 | 8.65 | 8.78 | 8.78 | -0.11% | 2,160 |
| Oct 28, 2025 | 8.69 | 9.01 | 8.60 | 8.79 | 8.79 | 2.30% | 674 |