Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.42
+0.24 (3.88%)
At close: Jun 6, 2025, 4:00 PM
6.36
-0.06 (-0.93%)
After-hours: Jun 6, 2025, 7:11 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 7.27 | 7.73 | 6.92 | 7.46 | 7.46 | 2.33% | 2,903,372 |
| May 12, 2025 | 7.17 | 7.36 | 6.53 | 7.29 | 7.29 | 1.67% | 2,117,007 |
| May 9, 2025 | 7.15 | 7.56 | 6.96 | 7.17 | 7.17 | 3.31% | 2,622,189 |
| May 8, 2025 | 6.61 | 8.00 | 6.50 | 6.94 | 6.94 | 3.74% | 3,563,372 |
| May 7, 2025 | 6.61 | 6.71 | 6.35 | 6.69 | 6.69 | 2.45% | 669,517 |
| May 6, 2025 | 6.96 | 7.02 | 6.50 | 6.53 | 6.53 | -6.85% | 1,248,200 |
| May 5, 2025 | 7.34 | 7.34 | 6.75 | 7.01 | 7.01 | -5.65% | 1,025,872 |
| May 2, 2025 | 7.48 | 7.61 | 7.32 | 7.43 | 7.43 | - | 575,931 |
| May 1, 2025 | 7.53 | 7.56 | 7.05 | 7.43 | 7.43 | -0.80% | 1,058,658 |
| Apr 30, 2025 | 6.88 | 7.69 | 6.82 | 7.49 | 7.49 | 7.46% | 1,622,935 |
| Apr 29, 2025 | 7.00 | 7.46 | 6.84 | 6.97 | 6.97 | -0.29% | 2,978,440 |
| Apr 28, 2025 | 7.62 | 7.85 | 6.85 | 6.99 | 6.99 | -6.80% | 2,158,832 |
| Apr 25, 2025 | 7.86 | 8.12 | 7.46 | 7.50 | 7.50 | - | 1,805,120 |
| Apr 24, 2025 | 7.09 | 7.59 | 7.08 | 7.50 | 7.50 | 5.34% | 1,352,130 |
| Apr 23, 2025 | 7.32 | 7.48 | 6.88 | 7.12 | 7.12 | 1.14% | 1,123,025 |
| Apr 22, 2025 | 6.33 | 7.13 | 6.33 | 7.04 | 7.04 | 13.37% | 1,557,968 |
| Apr 21, 2025 | 5.70 | 6.28 | 5.70 | 6.21 | 6.21 | 8.19% | 1,016,966 |
| Apr 17, 2025 | 4.96 | 5.86 | 4.92 | 5.74 | 5.74 | 15.73% | 1,159,267 |
| Apr 16, 2025 | 4.76 | 4.97 | 4.69 | 4.96 | 4.96 | 3.12% | 468,391 |
| Apr 15, 2025 | 4.75 | 5.12 | 4.75 | 4.81 | 4.81 | 0.63% | 757,817 |
| Apr 14, 2025 | 4.81 | 4.91 | 4.68 | 4.78 | 4.78 | 3.02% | 479,992 |
| Apr 11, 2025 | 4.56 | 4.67 | 4.34 | 4.64 | 4.64 | 2.65% | 824,199 |
| Apr 10, 2025 | 5.32 | 5.35 | 4.47 | 4.52 | 4.52 | -14.39% | 1,503,861 |
| Apr 9, 2025 | 4.60 | 5.30 | 4.48 | 5.28 | 5.28 | 13.67% | 1,533,997 |
| Apr 8, 2025 | 5.24 | 5.37 | 4.59 | 4.65 | 4.65 | -8.92% | 847,409 |
| Apr 7, 2025 | 4.80 | 5.15 | 4.73 | 5.10 | 5.10 | -1.16% | 839,947 |
| Apr 4, 2025 | 5.41 | 5.57 | 4.93 | 5.16 | 5.16 | -9.47% | 810,671 |
| Apr 3, 2025 | 5.57 | 5.77 | 5.39 | 5.70 | 5.70 | -2.40% | 764,836 |
| Apr 2, 2025 | 5.75 | 6.09 | 5.46 | 5.84 | 5.84 | 0.34% | 825,839 |
| Apr 1, 2025 | 6.00 | 6.33 | 5.82 | 5.82 | 5.82 | -3.48% | 1,615,108 |
| Mar 31, 2025 | 6.00 | 6.11 | 5.68 | 6.03 | 6.03 | -2.58% | 1,017,274 |
| Mar 28, 2025 | 6.70 | 6.72 | 6.11 | 6.19 | 6.19 | -8.02% | 811,058 |
| Mar 27, 2025 | 6.28 | 6.89 | 6.28 | 6.73 | 6.73 | 5.16% | 816,840 |