Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
9.28
+0.48 (5.45%)
Oct 30, 2025, 12:06 PM EDT - Market open
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.82 | 9.09 | 8.73 | 9.16 | - | 4.09% | 302,786 |
| Oct 29, 2025 | 8.91 | 9.04 | 8.58 | 8.80 | 8.80 | -0.56% | 1,452,079 |
| Oct 28, 2025 | 8.70 | 9.16 | 8.50 | 8.85 | 8.85 | 1.49% | 2,105,390 |
| Oct 27, 2025 | 8.05 | 9.01 | 8.05 | 8.72 | 8.72 | 9.69% | 4,430,578 |
| Oct 24, 2025 | 7.92 | 8.36 | 7.75 | 7.95 | 7.95 | 1.79% | 1,628,627 |
| Oct 23, 2025 | 7.85 | 7.94 | 7.70 | 7.81 | 7.81 | -0.64% | 1,508,035 |
| Oct 22, 2025 | 7.95 | 7.99 | 7.60 | 7.86 | 7.86 | -1.63% | 2,304,502 |
| Oct 21, 2025 | 8.00 | 8.20 | 7.68 | 7.99 | 7.99 | -0.37% | 2,674,839 |
| Oct 20, 2025 | 9.00 | 9.02 | 6.98 | 8.02 | 8.02 | -13.02% | 7,381,797 |
| Oct 17, 2025 | 9.32 | 9.38 | 9.04 | 9.22 | 9.22 | -3.05% | 1,377,496 |
| Oct 16, 2025 | 9.56 | 9.90 | 9.34 | 9.51 | 9.51 | 1.17% | 2,338,158 |
| Oct 15, 2025 | 8.95 | 9.45 | 8.92 | 9.40 | 9.40 | 4.44% | 1,984,486 |
| Oct 14, 2025 | 9.13 | 9.36 | 8.77 | 9.00 | 9.00 | -3.12% | 1,629,890 |
| Oct 13, 2025 | 8.65 | 9.41 | 8.53 | 9.29 | 9.29 | 8.40% | 1,942,706 |
| Oct 10, 2025 | 9.26 | 9.30 | 8.55 | 8.57 | 8.57 | -7.25% | 2,119,040 |
| Oct 9, 2025 | 8.90 | 9.37 | 8.69 | 9.24 | 9.24 | 3.36% | 3,133,692 |
| Oct 8, 2025 | 9.09 | 9.46 | 8.86 | 8.94 | 8.94 | -0.67% | 1,955,593 |
| Oct 7, 2025 | 8.63 | 9.14 | 8.62 | 9.00 | 9.00 | 4.53% | 1,758,691 |
| Oct 6, 2025 | 8.72 | 8.86 | 8.49 | 8.61 | 8.61 | -1.03% | 1,200,542 |
| Oct 3, 2025 | 9.01 | 9.26 | 8.68 | 8.70 | 8.70 | -3.23% | 1,536,522 |
| Oct 2, 2025 | 8.85 | 9.07 | 8.78 | 8.99 | 8.99 | 2.16% | 1,039,079 |
| Oct 1, 2025 | 8.79 | 9.07 | 8.71 | 8.80 | 8.80 | -0.34% | 1,131,237 |
| Sep 30, 2025 | 8.65 | 8.91 | 8.54 | 8.83 | 8.83 | 2.20% | 1,240,608 |
| Sep 29, 2025 | 8.98 | 9.04 | 8.60 | 8.64 | 8.64 | -2.81% | 1,840,315 |
| 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 |