Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
10.00
-0.04 (-0.40%)
At close: Oct 26, 2026, 4:00 PM EDT
9.87
-0.13 (-1.30%)
After-hours: Oct 26, 2026, 7:49 PM EDT
Verastem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.00 | 10.16 | 9.34 | 10.00 | 10.00 | -0.40% | 4,289,115 |
| Oct 23, 2026 | 10.09 | 10.22 | 9.71 | 10.04 | 10.04 | -0.20% | 3,762,126 |
| Oct 22, 2026 | 9.20 | 10.11 | 9.14 | 10.06 | 10.06 | 9.23% | 5,947,460 |
| Oct 21, 2026 | 9.41 | 9.67 | 9.12 | 9.21 | 9.21 | -1.39% | 3,062,179 |
| Oct 20, 2026 | 8.62 | 9.47 | 8.57 | 9.34 | 9.34 | 8.35% | 3,964,710 |
| Oct 19, 2026 | 8.58 | 9.17 | 8.51 | 8.62 | 8.62 | -0.35% | 3,399,316 |
| Oct 16, 2026 | 9.24 | 9.37 | 8.53 | 8.65 | 8.65 | -6.28% | 6,092,376 |
| Oct 15, 2026 | 8.04 | 9.73 | 7.77 | 9.23 | 9.23 | 19.71% | 16,959,024 |
| Oct 14, 2026 | 8.00 | 8.96 | 6.70 | 7.71 | 7.71 | 3.49% | 33,757,757 |
| Oct 13, 2026 | 8.15 | 8.20 | 7.45 | 7.45 | 7.45 | -9.70% | 3,429,243 |
| Oct 12, 2026 | 8.42 | 8.60 | 8.08 | 8.25 | 8.25 | -1.55% | 3,582,508 |
| Oct 9, 2026 | 8.12 | 8.58 | 7.98 | 8.38 | 8.38 | 3.33% | 2,970,338 |
| Oct 8, 2026 | 8.20 | 8.28 | 7.72 | 8.11 | 8.11 | -1.88% | 3,051,551 |
| Oct 7, 2026 | 7.77 | 8.36 | 7.65 | 8.27 | 8.27 | 6.65% | 3,928,558 |
| Oct 6, 2026 | 8.08 | 8.18 | 7.70 | 7.75 | 7.75 | -3.13% | 2,513,883 |
| Oct 5, 2026 | 7.74 | 8.10 | 7.52 | 8.00 | 8.00 | 3.90% | 2,217,135 |
| 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 |