Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.38
-0.31 (-4.63%)
At close: Jan 23, 2026, 4:00 PM EST
6.40
+0.02 (0.32%)
After-hours: Jan 23, 2026, 7:10 PM EST
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.67 | 6.75 | 6.36 | 6.38 | 6.38 | -4.63% | 1,973,633 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.33 | 6.69 | 6.69 | 5.19% | 2,627,955 |
| Jan 21, 2026 | 6.62 | 6.77 | 6.31 | 6.36 | 6.36 | -4.36% | 1,257,073 |
| Jan 20, 2026 | 6.60 | 6.95 | 6.45 | 6.65 | 6.65 | -0.45% | 1,505,043 |
| Jan 16, 2026 | 6.65 | 6.96 | 6.50 | 6.68 | 6.68 | 1.21% | 2,044,719 |
| Jan 15, 2026 | 6.81 | 7.03 | 6.56 | 6.60 | 6.60 | -2.80% | 2,394,364 |
| Jan 14, 2026 | 7.16 | 7.26 | 6.74 | 6.79 | 6.79 | -5.69% | 1,969,070 |
| Jan 13, 2026 | 7.12 | 7.25 | 6.91 | 7.20 | 7.20 | 1.27% | 1,095,193 |
| Jan 12, 2026 | 7.74 | 7.74 | 7.01 | 7.11 | 7.11 | -8.73% | 2,435,684 |
| Jan 9, 2026 | 8.12 | 8.35 | 7.74 | 7.79 | 7.79 | -1.02% | 2,171,457 |
| Jan 8, 2026 | 7.50 | 8.13 | 7.49 | 7.87 | 7.87 | 3.01% | 3,039,586 |
| Jan 7, 2026 | 6.92 | 8.88 | 6.90 | 7.64 | 7.64 | 11.05% | 6,861,954 |
| Jan 6, 2026 | 6.83 | 7.07 | 6.74 | 6.88 | 6.88 | 0.15% | 1,186,635 |
| Jan 5, 2026 | 7.29 | 7.37 | 6.68 | 6.87 | 6.87 | -4.98% | 1,950,666 |
| Jan 2, 2026 | 7.74 | 7.76 | 7.19 | 7.23 | 7.23 | -6.35% | 1,252,301 |
| Dec 31, 2025 | 7.54 | 7.77 | 7.47 | 7.72 | 7.72 | 2.39% | 990,085 |
| Dec 30, 2025 | 7.67 | 7.79 | 7.47 | 7.54 | 7.54 | -2.84% | 1,305,635 |
| Dec 29, 2025 | 7.97 | 8.03 | 7.68 | 7.76 | 7.76 | -3.72% | 991,755 |
| Dec 26, 2025 | 7.80 | 8.14 | 7.71 | 8.06 | 8.06 | 2.41% | 891,188 |
| Dec 24, 2025 | 7.86 | 8.08 | 7.77 | 7.87 | 7.87 | -0.76% | 655,745 |
| Dec 23, 2025 | 7.85 | 7.99 | 7.77 | 7.93 | 7.93 | 0.38% | 1,095,616 |
| Dec 22, 2025 | 7.72 | 8.23 | 7.70 | 7.90 | 7.90 | 1.80% | 1,686,204 |
| Dec 19, 2025 | 7.76 | 8.07 | 7.59 | 7.76 | 7.76 | 0.13% | 5,440,835 |
| Dec 18, 2025 | 8.09 | 8.25 | 7.70 | 7.75 | 7.75 | -2.64% | 1,805,207 |
| Dec 17, 2025 | 8.64 | 8.72 | 7.80 | 7.96 | 7.96 | -7.87% | 3,156,289 |
| Dec 16, 2025 | 9.14 | 9.44 | 8.52 | 8.64 | 8.64 | -6.80% | 1,849,340 |
| Dec 15, 2025 | 9.72 | 9.91 | 9.24 | 9.27 | 9.27 | -3.54% | 1,267,281 |
| Dec 12, 2025 | 9.35 | 9.85 | 9.13 | 9.61 | 9.61 | 1.91% | 1,725,097 |
| Dec 11, 2025 | 10.00 | 10.03 | 9.36 | 9.43 | 9.43 | -5.79% | 1,222,941 |
| Dec 10, 2025 | 10.07 | 10.27 | 9.81 | 10.01 | 10.01 | -1.09% | 1,463,443 |
| Dec 9, 2025 | 10.25 | 10.31 | 9.95 | 10.12 | 10.12 | -1.27% | 2,047,944 |
| Dec 8, 2025 | 10.50 | 10.50 | 9.95 | 10.25 | 10.25 | -1.06% | 1,483,533 |
| Dec 5, 2025 | 10.61 | 10.70 | 10.32 | 10.36 | 10.36 | -2.26% | 851,664 |
| Dec 4, 2025 | 9.99 | 10.67 | 9.97 | 10.60 | 10.60 | 5.37% | 1,736,912 |
| Dec 3, 2025 | 9.85 | 10.24 | 9.66 | 10.06 | 10.06 | 2.86% | 1,325,553 |
| Dec 2, 2025 | 10.32 | 10.40 | 9.74 | 9.78 | 9.78 | -5.42% | 1,564,439 |
| Dec 1, 2025 | 10.39 | 10.50 | 10.28 | 10.34 | 10.34 | -2.82% | 2,662,102 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.48 | 10.64 | 10.64 | 0.09% | 649,950 |
| Nov 26, 2025 | 10.32 | 10.82 | 10.16 | 10.63 | 10.63 | 3.71% | 2,717,919 |
| Nov 25, 2025 | 10.00 | 10.43 | 9.90 | 10.25 | 10.25 | 4.17% | 1,820,304 |
| Nov 24, 2025 | 10.00 | 10.45 | 9.57 | 9.84 | 9.84 | -1.60% | 7,065,203 |
| Nov 21, 2025 | 9.69 | 10.14 | 9.41 | 10.00 | 10.00 | 1.94% | 2,458,282 |
| Nov 20, 2025 | 9.60 | 9.97 | 9.30 | 9.81 | 9.81 | 5.83% | 2,463,571 |
| Nov 19, 2025 | 9.26 | 9.70 | 9.06 | 9.27 | 9.27 | - | 2,298,381 |
| Nov 18, 2025 | 9.10 | 9.42 | 8.55 | 9.27 | 9.27 | 1.31% | 2,062,621 |
| Nov 17, 2025 | 7.58 | 9.34 | 7.47 | 9.15 | 9.15 | 21.11% | 4,399,824 |
| Nov 14, 2025 | 7.56 | 7.78 | 7.29 | 7.56 | 7.56 | -6.84% | 2,806,401 |
| Nov 13, 2025 | 8.47 | 8.51 | 8.10 | 8.11 | 8.11 | -4.70% | 1,068,326 |
| Nov 12, 2025 | 8.50 | 8.86 | 8.37 | 8.51 | 8.51 | 0.71% | 1,177,864 |
| Nov 11, 2025 | 8.25 | 8.51 | 8.11 | 8.45 | 8.45 | 2.42% | 1,447,700 |