Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
7.76
-0.24 (-3.00%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Verastem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.97 | 8.18 | 7.70 | 7.76 | 7.76 | -3.00% | 2,506,930 |
| Oct 5, 2026 | 7.74 | 8.10 | 7.52 | 8.00 | 8.00 | 3.90% | 2,216,682 |
| Oct 2, 2026 | 7.95 | 8.02 | 7.52 | 7.70 | 7.70 | -2.53% | 4,071,838 |
| Oct 1, 2026 | 8.00 | 8.18 | 7.74 | 7.90 | 7.90 | -1.86% | 1,762,500 |
| Sep 30, 2026 | 7.98 | 8.40 | 7.92 | 8.05 | 8.05 | 1.64% | 1,568,537 |
| Sep 29, 2026 | 7.78 | 8.12 | 7.56 | 7.92 | 7.92 | 1.93% | 2,677,180 |
| Sep 28, 2026 | 7.59 | 7.78 | 7.39 | 7.77 | 7.77 | 0.39% | 1,260,637 |
| Sep 25, 2026 | 7.86 | 7.89 | 7.67 | 7.74 | 7.74 | -0.77% | 1,061,072 |
| Sep 24, 2026 | 8.10 | 8.20 | 7.71 | 7.80 | 7.80 | -4.65% | 1,844,643 |
| Sep 23, 2026 | 8.37 | 8.40 | 7.85 | 8.18 | 8.18 | -2.27% | 1,936,674 |
| Sep 22, 2026 | 8.04 | 8.65 | 8.00 | 8.37 | 8.37 | 4.76% | 3,056,451 |
| Sep 21, 2026 | 7.54 | 8.04 | 7.50 | 7.99 | 7.99 | 7.39% | 2,800,861 |
| Sep 18, 2026 | 7.58 | 7.84 | 7.40 | 7.44 | 7.44 | -1.46% | 4,497,074 |
| Sep 17, 2026 | 7.58 | 7.91 | 7.54 | 7.55 | 7.55 | 3.14% | 1,734,248 |
| Sep 16, 2026 | 7.35 | 7.41 | 7.20 | 7.32 | 7.32 | -0.27% | 1,452,334 |
| Sep 15, 2026 | 7.48 | 7.52 | 7.25 | 7.34 | 7.34 | -2.26% | 2,840,151 |
| Sep 14, 2026 | 7.36 | 7.62 | 7.25 | 7.51 | 7.51 | 2.60% | 1,514,530 |
| Sep 11, 2026 | 7.70 | 7.79 | 7.32 | 7.32 | 7.32 | -3.94% | 1,913,863 |
| Sep 10, 2026 | 7.91 | 7.91 | 7.45 | 7.62 | 7.62 | -4.03% | 2,670,005 |
| Sep 9, 2026 | 8.01 | 8.38 | 7.80 | 7.94 | 7.94 | -1.73% | 2,400,611 |
| Sep 8, 2026 | 8.20 | 8.54 | 7.89 | 8.08 | 8.08 | -1.46% | 4,366,392 |
| Sep 4, 2026 | 7.91 | 8.21 | 7.72 | 8.20 | 8.20 | 2.76% | 2,301,509 |
| Sep 3, 2026 | 8.03 | 8.14 | 7.91 | 7.98 | 7.98 | -0.50% | 2,627,109 |
| Sep 2, 2026 | 7.70 | 8.10 | 7.68 | 8.02 | 8.02 | 5.39% | 5,260,669 |
| Sep 1, 2026 | 7.19 | 7.64 | 7.13 | 7.61 | 7.61 | 5.40% | 2,079,540 |
| Aug 31, 2026 | 7.20 | 7.32 | 7.00 | 7.22 | 7.22 | - | 1,324,422 |
| Aug 28, 2026 | 7.32 | 7.38 | 7.18 | 7.22 | 7.22 | -2.17% | 1,084,374 |
| Aug 27, 2026 | 7.38 | 7.57 | 7.31 | 7.38 | 7.38 | -0.14% | 1,300,293 |
| Aug 26, 2026 | 7.08 | 7.45 | 6.91 | 7.39 | 7.39 | 4.38% | 1,682,177 |
| Aug 25, 2026 | 6.93 | 7.20 | 6.90 | 7.08 | 7.08 | 3.21% | 1,190,306 |
| Aug 24, 2026 | 6.90 | 6.96 | 6.62 | 6.86 | 6.86 | -0.44% | 1,166,471 |
| Aug 21, 2026 | 6.88 | 7.02 | 6.78 | 6.89 | 6.89 | 1.03% | 996,115 |
| Aug 20, 2026 | 7.25 | 7.43 | 6.63 | 6.82 | 6.82 | -6.51% | 2,294,170 |
| Aug 19, 2026 | 7.65 | 7.86 | 7.20 | 7.30 | 7.30 | -1.82% | 2,371,623 |
| Aug 18, 2026 | 7.18 | 7.68 | 7.18 | 7.43 | 7.43 | 3.48% | 2,924,317 |
| Aug 17, 2026 | 6.52 | 7.20 | 6.45 | 7.18 | 7.18 | 9.12% | 2,284,012 |
| Aug 14, 2026 | 6.66 | 6.66 | 6.44 | 6.58 | 6.58 | -1.35% | 1,280,177 |
| Aug 13, 2026 | 7.06 | 7.06 | 6.64 | 6.67 | 6.67 | -4.03% | 1,856,897 |
| Aug 12, 2026 | 7.01 | 7.10 | 6.89 | 6.95 | 6.95 | -1.42% | 1,263,817 |
| Aug 11, 2026 | 6.71 | 7.18 | 6.62 | 7.05 | 7.05 | 3.83% | 2,087,689 |
| Aug 10, 2026 | 6.67 | 6.84 | 6.34 | 6.79 | 6.79 | 0.74% | 2,298,110 |
| Aug 7, 2026 | 6.65 | 7.10 | 6.02 | 6.74 | 6.74 | 14.04% | 4,319,009 |
| Aug 6, 2026 | 5.91 | 6.00 | 5.73 | 5.91 | 5.91 | 0.68% | 2,189,459 |
| Aug 5, 2026 | 5.88 | 5.97 | 5.78 | 5.87 | 5.87 | 1.03% | 1,554,979 |
| Aug 4, 2026 | 5.64 | 5.89 | 5.64 | 5.81 | 5.81 | 2.11% | 1,791,796 |
| Aug 3, 2026 | 5.81 | 5.85 | 5.58 | 5.69 | 5.69 | -1.90% | 1,288,075 |
| Jul 31, 2026 | 6.04 | 6.09 | 5.54 | 5.80 | 5.80 | -4.92% | 1,857,262 |
| Jul 30, 2026 | 5.92 | 6.17 | 5.71 | 6.10 | 6.10 | 1.50% | 1,451,955 |
| Jul 29, 2026 | 6.24 | 6.31 | 5.82 | 6.01 | 6.01 | -3.53% | 2,249,888 |
| Jul 28, 2026 | 6.06 | 6.25 | 5.95 | 6.23 | 6.23 | 2.47% | 1,275,019 |