Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
8.64
-0.25 (-2.81%)
At close: Sep 29, 2025, 4:00 PM EDT
8.61
-0.03 (-0.35%)
After-hours: Sep 29, 2025, 4:56 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.98 | 9.04 | 8.60 | 8.72 | - | -1.91% | 889,385 |
| Sep 26, 2025 | 8.62 | 8.99 | 8.50 | 8.89 | 8.89 | 3.25% | 1,171,499 |
| Sep 25, 2025 | 8.47 | 8.76 | 8.35 | 8.61 | 8.61 | - | 1,467,240 |
| Sep 24, 2025 | 9.23 | 9.27 | 8.59 | 8.61 | 8.61 | -6.31% | 1,617,343 |
| Sep 23, 2025 | 9.22 | 9.43 | 9.05 | 9.19 | 9.19 | 0.66% | 2,170,930 |
| Sep 22, 2025 | 9.08 | 9.23 | 8.75 | 9.13 | 9.13 | 0.88% | 2,519,037 |
| Sep 19, 2025 | 9.44 | 9.51 | 8.93 | 9.05 | 9.05 | -5.14% | 2,947,875 |
| Sep 18, 2025 | 9.60 | 9.68 | 9.33 | 9.54 | 9.54 | 1.06% | 1,300,304 |
| Sep 17, 2025 | 9.10 | 9.78 | 9.10 | 9.44 | 9.44 | 3.40% | 2,005,327 |
| Sep 16, 2025 | 9.79 | 10.06 | 9.11 | 9.13 | 9.13 | -7.03% | 1,851,200 |
| Sep 15, 2025 | 9.78 | 9.95 | 9.40 | 9.82 | 9.82 | 1.03% | 1,896,415 |
| Sep 12, 2025 | 9.27 | 9.84 | 9.25 | 9.72 | 9.72 | 3.96% | 1,767,040 |
| Sep 11, 2025 | 9.89 | 10.04 | 9.32 | 9.35 | 9.35 | -5.36% | 1,563,972 |
| Sep 10, 2025 | 9.92 | 10.00 | 8.97 | 9.88 | 9.88 | -0.40% | 3,119,938 |
| Sep 9, 2025 | 10.16 | 10.61 | 9.79 | 9.92 | 9.92 | -3.03% | 2,207,897 |
| Sep 8, 2025 | 10.64 | 10.78 | 10.11 | 10.23 | 10.23 | -5.01% | 2,052,244 |
| Sep 5, 2025 | 10.75 | 11.25 | 10.57 | 10.77 | 10.77 | 1.99% | 3,998,752 |
| Sep 4, 2025 | 9.59 | 10.63 | 9.53 | 10.56 | 10.56 | 11.16% | 3,981,441 |
| Sep 3, 2025 | 9.09 | 9.60 | 9.00 | 9.50 | 9.50 | 3.04% | 2,859,491 |
| Sep 2, 2025 | 9.00 | 9.55 | 9.00 | 9.22 | 9.22 | -0.32% | 1,814,460 |
| Aug 29, 2025 | 9.26 | 9.33 | 8.96 | 9.25 | 9.25 | 0.22% | 1,457,992 |
| Aug 28, 2025 | 9.30 | 9.37 | 8.90 | 9.23 | 9.23 | -0.65% | 2,195,839 |
| Aug 27, 2025 | 8.84 | 9.43 | 8.84 | 9.29 | 9.29 | 4.38% | 2,610,396 |
| Aug 26, 2025 | 9.18 | 9.18 | 8.71 | 8.90 | 8.90 | -0.89% | 1,822,002 |
| Aug 25, 2025 | 9.08 | 9.34 | 8.86 | 8.98 | 8.98 | -1.10% | 3,368,342 |
| Aug 22, 2025 | 8.63 | 9.40 | 8.55 | 9.08 | 9.08 | 5.21% | 4,817,670 |
| Aug 21, 2025 | 8.27 | 8.78 | 8.27 | 8.63 | 8.63 | 3.73% | 2,966,373 |
| Aug 20, 2025 | 7.83 | 8.34 | 7.55 | 8.32 | 8.32 | 6.80% | 4,156,757 |
| Aug 19, 2025 | 7.97 | 8.03 | 7.71 | 7.79 | 7.79 | -2.26% | 1,829,939 |
| Aug 18, 2025 | 8.24 | 8.30 | 7.91 | 7.97 | 7.97 | -3.04% | 1,357,039 |
| Aug 15, 2025 | 7.53 | 8.30 | 7.51 | 8.22 | 8.22 | 6.34% | 2,850,823 |
| Aug 14, 2025 | 8.26 | 8.36 | 7.44 | 7.73 | 7.73 | -3.62% | 3,663,285 |
| Aug 13, 2025 | 8.30 | 8.76 | 8.01 | 8.02 | 8.02 | -2.31% | 4,823,028 |
| Aug 12, 2025 | 7.70 | 8.30 | 7.48 | 8.21 | 8.21 | 6.62% | 3,614,041 |
| Aug 11, 2025 | 6.96 | 7.81 | 6.77 | 7.70 | 7.70 | 14.24% | 6,975,514 |
| Aug 8, 2025 | 5.60 | 6.88 | 5.59 | 6.74 | 6.74 | 19.93% | 3,891,106 |
| Aug 7, 2025 | 5.67 | 5.76 | 5.43 | 5.62 | 5.62 | -1.75% | 2,447,610 |
| Aug 6, 2025 | 6.03 | 6.03 | 5.55 | 5.72 | 5.72 | -4.19% | 1,857,770 |
| Aug 5, 2025 | 5.96 | 6.04 | 5.80 | 5.97 | 5.97 | -0.67% | 1,003,506 |
| Aug 4, 2025 | 6.05 | 6.10 | 5.82 | 6.01 | 6.01 | -1.15% | 1,087,273 |
| Aug 1, 2025 | 6.00 | 6.33 | 5.88 | 6.08 | 6.08 | -1.46% | 2,022,797 |
| Jul 31, 2025 | 6.17 | 6.45 | 6.04 | 6.17 | 6.17 | -0.96% | 2,739,192 |
| Jul 30, 2025 | 6.34 | 6.78 | 6.12 | 6.23 | 6.23 | -0.95% | 3,781,657 |
| Jul 29, 2025 | 6.07 | 6.32 | 5.78 | 6.29 | 6.29 | 4.49% | 2,841,051 |
| Jul 28, 2025 | 6.17 | 6.31 | 5.91 | 6.02 | 6.02 | -1.95% | 2,346,664 |
| Jul 25, 2025 | 5.30 | 6.29 | 5.15 | 6.14 | 6.14 | 16.07% | 6,762,541 |
| Jul 24, 2025 | 5.43 | 5.61 | 5.29 | 5.29 | 5.29 | -1.12% | 2,095,314 |
| Jul 23, 2025 | 5.31 | 5.62 | 5.27 | 5.35 | 5.35 | 1.52% | 2,823,393 |
| Jul 22, 2025 | 5.10 | 5.30 | 4.86 | 5.27 | 5.27 | 3.33% | 1,809,423 |
| Jul 21, 2025 | 5.25 | 5.56 | 5.05 | 5.10 | 5.10 | -1.16% | 2,461,407 |