Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
7.23
-0.49 (-6.35%)
At close: Jan 2, 2026, 4:00 PM EST
7.30
+0.07 (0.97%)
After-hours: Jan 2, 2026, 7:37 PM EST
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 8.28 | 8.42 | 8.08 | 8.25 | 8.25 | 2.23% | 1,246,059 |
| Nov 7, 2025 | 7.84 | 8.08 | 7.55 | 8.07 | 8.07 | 1.77% | 1,424,095 |
| Nov 6, 2025 | 8.20 | 8.29 | 7.73 | 7.93 | 7.93 | -2.82% | 2,548,351 |
| Nov 5, 2025 | 8.10 | 8.55 | 8.00 | 8.16 | 8.16 | 3.16% | 3,574,689 |
| Nov 4, 2025 | 9.11 | 9.28 | 7.55 | 7.91 | 7.91 | -20.10% | 8,510,866 |
| Nov 3, 2025 | 9.36 | 10.09 | 9.29 | 9.90 | 9.90 | 4.76% | 3,251,944 |
| Oct 31, 2025 | 9.22 | 9.47 | 9.10 | 9.45 | 9.45 | 2.38% | 1,798,268 |
| Oct 30, 2025 | 8.82 | 9.43 | 8.73 | 9.23 | 9.23 | 4.89% | 3,045,174 |
| 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 |