Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
5.71
-0.15 (-2.56%)
At close: Feb 18, 2026, 4:00 PM EST
5.72
+0.01 (0.13%)
After-hours: Feb 18, 2026, 7:54 PM EST
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.87 | 5.97 | 5.69 | 5.71 | 5.71 | -2.56% | 1,482,447 |
| Feb 17, 2026 | 5.83 | 5.99 | 5.73 | 5.86 | 5.86 | 0.69% | 1,761,418 |
| Feb 13, 2026 | 5.89 | 6.20 | 5.80 | 5.82 | 5.82 | -0.34% | 2,084,711 |
| Feb 12, 2026 | 6.34 | 6.37 | 5.80 | 5.84 | 5.84 | -7.89% | 1,566,824 |
| Feb 11, 2026 | 6.28 | 6.40 | 6.01 | 6.34 | 6.34 | 0.96% | 819,080 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.26 | 6.28 | 6.28 | -5.56% | 924,695 |
| Feb 9, 2026 | 6.68 | 6.81 | 6.45 | 6.65 | 6.65 | -0.30% | 1,141,139 |
| Feb 6, 2026 | 6.36 | 6.76 | 6.36 | 6.67 | 6.67 | 6.21% | 1,278,610 |
| Feb 5, 2026 | 6.77 | 7.05 | 6.26 | 6.28 | 6.28 | -7.51% | 1,842,950 |
| Feb 4, 2026 | 6.42 | 7.00 | 6.42 | 6.79 | 6.79 | 7.78% | 4,782,798 |
| Feb 3, 2026 | 6.20 | 6.38 | 6.10 | 6.30 | 6.30 | 0.80% | 1,036,191 |
| Feb 2, 2026 | 6.06 | 6.25 | 6.01 | 6.25 | 6.25 | 2.46% | 1,254,018 |
| Jan 30, 2026 | 6.38 | 6.44 | 6.08 | 6.10 | 6.10 | -4.84% | 1,482,276 |
| Jan 29, 2026 | 6.21 | 6.48 | 6.15 | 6.41 | 6.41 | 2.89% | 1,271,661 |
| Jan 28, 2026 | 6.49 | 6.50 | 6.11 | 6.23 | 6.23 | -4.15% | 1,290,440 |
| Jan 27, 2026 | 6.23 | 6.53 | 6.19 | 6.50 | 6.50 | 4.17% | 1,225,765 |
| Jan 26, 2026 | 6.30 | 6.48 | 6.14 | 6.24 | 6.24 | -2.19% | 1,545,606 |
| 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 |