Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.18
+0.89 (16.82%)
Jul 25, 2025, 2:46 PM - Market open
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.30 | 6.16 | 5.15 | 6.21 | - | 17.39% | 4,585,565 |
| 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 |
| Jul 18, 2025 | 5.17 | 5.57 | 5.13 | 5.16 | 5.16 | 0.98% | 2,413,102 |
| Jul 17, 2025 | 5.28 | 5.32 | 5.03 | 5.11 | 5.11 | -2.67% | 1,261,050 |
| Jul 16, 2025 | 4.92 | 5.28 | 4.81 | 5.25 | 5.25 | 7.36% | 1,527,831 |
| Jul 15, 2025 | 4.98 | 5.04 | 4.80 | 4.89 | 4.89 | -1.41% | 1,666,835 |
| Jul 14, 2025 | 4.73 | 4.98 | 4.63 | 4.96 | 4.96 | 5.87% | 1,729,901 |
| Jul 11, 2025 | 4.72 | 4.75 | 4.58 | 4.69 | 4.69 | -1.16% | 1,213,600 |
| Jul 10, 2025 | 4.82 | 4.82 | 4.63 | 4.74 | 4.74 | -1.46% | 1,592,572 |
| Jul 9, 2025 | 4.77 | 4.90 | 4.65 | 4.81 | 4.81 | 2.12% | 1,974,239 |
| Jul 8, 2025 | 4.71 | 4.77 | 4.60 | 4.71 | 4.71 | 0.43% | 1,376,471 |
| Jul 7, 2025 | 4.72 | 4.93 | 4.69 | 4.69 | 4.69 | -2.29% | 2,224,296 |
| Jul 3, 2025 | 4.87 | 4.98 | 4.66 | 4.80 | 4.80 | -1.03% | 1,675,023 |
| Jul 2, 2025 | 4.31 | 5.06 | 4.21 | 4.85 | 4.85 | 13.05% | 5,316,058 |
| Jul 1, 2025 | 4.16 | 4.53 | 4.09 | 4.29 | 4.29 | 3.37% | 2,720,875 |
| Jun 30, 2025 | 4.15 | 4.23 | 4.01 | 4.15 | 4.15 | - | 2,369,118 |
| Jun 27, 2025 | 4.14 | 4.29 | 4.04 | 4.15 | 4.15 | -0.24% | 5,154,133 |
| Jun 26, 2025 | 4.33 | 4.36 | 4.14 | 4.16 | 4.16 | -3.26% | 3,175,916 |
| Jun 25, 2025 | 4.52 | 4.54 | 4.26 | 4.30 | 4.30 | -5.70% | 2,548,063 |
| Jun 24, 2025 | 4.71 | 4.91 | 4.54 | 4.56 | 4.56 | -1.30% | 2,546,831 |
| Jun 23, 2025 | 4.88 | 4.92 | 4.43 | 4.62 | 4.62 | -6.29% | 2,914,241 |
| Jun 20, 2025 | 5.24 | 5.24 | 4.91 | 4.93 | 4.93 | -5.01% | 7,283,575 |
| Jun 18, 2025 | 5.30 | 5.43 | 5.16 | 5.19 | 5.19 | -2.26% | 1,610,613 |
| Jun 17, 2025 | 5.61 | 5.70 | 5.27 | 5.31 | 5.31 | -5.85% | 1,846,321 |
| Jun 16, 2025 | 5.68 | 5.70 | 5.48 | 5.64 | 5.64 | 0.71% | 966,954 |
| Jun 13, 2025 | 5.78 | 5.84 | 5.58 | 5.60 | 5.60 | -4.76% | 1,299,020 |
| Jun 12, 2025 | 5.88 | 6.01 | 5.81 | 5.88 | 5.88 | -1.51% | 1,621,067 |
| Jun 11, 2025 | 6.22 | 6.30 | 5.97 | 5.97 | 5.97 | -2.45% | 1,470,210 |
| Jun 10, 2025 | 6.06 | 6.31 | 6.06 | 6.12 | 6.12 | 0.16% | 896,583 |
| Jun 9, 2025 | 6.45 | 6.48 | 6.07 | 6.11 | 6.11 | -4.83% | 1,088,280 |
| Jun 6, 2025 | 6.30 | 6.62 | 6.18 | 6.42 | 6.42 | 3.88% | 1,558,105 |
| Jun 5, 2025 | 6.23 | 6.23 | 5.89 | 6.18 | 6.18 | 0.16% | 1,196,219 |
| Jun 4, 2025 | 5.90 | 6.33 | 5.88 | 6.17 | 6.17 | 4.58% | 1,959,912 |
| Jun 3, 2025 | 6.03 | 6.14 | 5.73 | 5.90 | 5.90 | -1.99% | 2,637,242 |
| Jun 2, 2025 | 7.60 | 7.88 | 5.80 | 6.02 | 6.02 | -19.95% | 10,489,915 |
| May 30, 2025 | 7.70 | 7.77 | 7.16 | 7.52 | 7.52 | -3.22% | 1,511,160 |
| May 29, 2025 | 7.68 | 8.02 | 7.68 | 7.77 | 7.77 | 2.10% | 1,368,412 |
| May 28, 2025 | 8.56 | 8.65 | 7.60 | 7.61 | 7.61 | -10.68% | 2,246,970 |
| May 27, 2025 | 8.50 | 9.10 | 8.32 | 8.52 | 8.52 | 2.53% | 3,300,750 |
| May 23, 2025 | 7.12 | 8.34 | 6.78 | 8.31 | 8.31 | 11.10% | 5,318,513 |
| May 22, 2025 | 7.72 | 7.88 | 7.41 | 7.48 | 7.48 | -1.71% | 2,066,734 |
| May 21, 2025 | 7.95 | 8.12 | 7.57 | 7.61 | 7.61 | -5.23% | 1,868,941 |
| May 20, 2025 | 7.86 | 8.45 | 7.74 | 8.03 | 8.03 | 3.61% | 2,397,079 |
| May 19, 2025 | 7.42 | 7.83 | 7.17 | 7.75 | 7.75 | 2.11% | 1,178,305 |
| May 16, 2025 | 7.90 | 8.02 | 7.49 | 7.59 | 7.59 | -4.29% | 2,063,338 |
| May 15, 2025 | 7.10 | 7.95 | 6.97 | 7.93 | 7.93 | 11.22% | 1,681,155 |
| May 14, 2025 | 7.44 | 8.35 | 6.93 | 7.13 | 7.13 | -4.42% | 2,245,060 |