Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
4.860
+0.140 (2.97%)
May 14, 2026, 11:05 AM EDT - Market open
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.71 | 4.93 | 4.71 | 4.88 | - | 3.39% | 293,424 |
| May 13, 2026 | 4.60 | 4.79 | 4.49 | 4.72 | 4.72 | 1.94% | 1,911,253 |
| May 12, 2026 | 4.93 | 5.00 | 4.62 | 4.63 | 4.63 | -5.12% | 2,252,812 |
| May 11, 2026 | 4.89 | 5.29 | 4.86 | 4.88 | 4.88 | -0.20% | 3,068,877 |
| May 8, 2026 | 5.45 | 5.54 | 4.75 | 4.89 | 4.89 | -13.60% | 7,091,032 |
| May 7, 2026 | 5.98 | 6.05 | 5.63 | 5.66 | 5.66 | -5.82% | 2,746,287 |
| May 6, 2026 | 5.93 | 6.10 | 5.90 | 6.01 | 6.01 | 0.84% | 1,891,051 |
| May 5, 2026 | 6.00 | 6.08 | 5.83 | 5.96 | 5.96 | 0.17% | 1,074,955 |
| May 4, 2026 | 5.82 | 6.04 | 5.82 | 5.95 | 5.95 | 1.88% | 1,815,531 |
| May 1, 2026 | 5.42 | 5.89 | 5.35 | 5.84 | 5.84 | 6.96% | 2,039,152 |
| Apr 30, 2026 | 5.49 | 5.56 | 5.38 | 5.46 | 5.46 | 1.11% | 1,580,207 |
| Apr 29, 2026 | 5.46 | 5.46 | 5.19 | 5.40 | 5.40 | -1.10% | 2,840,868 |
| Apr 28, 2026 | 5.53 | 5.73 | 5.37 | 5.46 | 5.46 | -1.44% | 1,918,782 |
| Apr 27, 2026 | 5.83 | 6.04 | 5.53 | 5.54 | 5.54 | -6.26% | 1,401,568 |
| Apr 24, 2026 | 6.26 | 6.30 | 5.88 | 5.91 | 5.91 | -5.14% | 1,693,326 |
| Apr 23, 2026 | 6.09 | 6.27 | 6.01 | 6.23 | 6.23 | 2.64% | 2,415,818 |
| Apr 22, 2026 | 6.09 | 6.49 | 6.05 | 6.07 | 6.07 | 0.33% | 1,600,514 |
| Apr 21, 2026 | 6.53 | 6.53 | 5.91 | 6.05 | 6.05 | -7.21% | 1,735,324 |
| Apr 20, 2026 | 6.60 | 6.65 | 6.24 | 6.52 | 6.52 | -0.91% | 1,954,399 |
| Apr 17, 2026 | 6.50 | 6.80 | 6.36 | 6.58 | 6.58 | 3.79% | 2,524,387 |
| Apr 16, 2026 | 6.33 | 6.50 | 6.18 | 6.34 | 6.34 | 0.16% | 2,653,194 |
| Apr 15, 2026 | 6.30 | 6.58 | 6.22 | 6.33 | 6.33 | 3.09% | 2,016,996 |
| Apr 14, 2026 | 5.69 | 6.14 | 5.68 | 6.14 | 6.14 | 8.48% | 3,515,946 |
| Apr 13, 2026 | 5.30 | 5.82 | 5.30 | 5.66 | 5.66 | 6.59% | 2,347,370 |
| Apr 10, 2026 | 5.58 | 5.64 | 5.23 | 5.31 | 5.31 | -5.01% | 1,600,869 |
| Apr 9, 2026 | 5.41 | 5.72 | 5.34 | 5.59 | 5.59 | 2.57% | 1,617,325 |
| Apr 8, 2026 | 5.69 | 5.86 | 5.37 | 5.45 | 5.45 | - | 1,215,470 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.20 | 5.45 | 5.45 | -0.55% | 1,153,071 |
| Apr 6, 2026 | 5.64 | 5.74 | 5.46 | 5.48 | 5.48 | -2.66% | 1,315,188 |
| Apr 2, 2026 | 5.41 | 5.83 | 5.33 | 5.63 | 5.63 | 1.44% | 1,837,872 |
| Apr 1, 2026 | 5.41 | 5.56 | 5.21 | 5.55 | 5.55 | 4.72% | 2,926,418 |
| Mar 31, 2026 | 4.92 | 5.38 | 4.92 | 5.30 | 5.30 | 9.28% | 3,579,780 |
| Mar 30, 2026 | 5.03 | 5.10 | 4.80 | 4.85 | 4.85 | -3.77% | 2,318,939 |
| Mar 27, 2026 | 5.29 | 5.29 | 4.93 | 5.04 | 5.04 | -4.73% | 1,653,230 |
| Mar 26, 2026 | 5.02 | 5.43 | 5.00 | 5.29 | 5.29 | 3.93% | 2,232,644 |
| Mar 25, 2026 | 5.01 | 5.22 | 4.97 | 5.09 | 5.09 | 3.25% | 2,551,032 |
| Mar 24, 2026 | 5.33 | 5.40 | 4.86 | 4.93 | 4.93 | -8.53% | 4,272,221 |
| Mar 23, 2026 | 5.63 | 5.69 | 5.34 | 5.39 | 5.39 | -2.53% | 1,825,862 |
| Mar 20, 2026 | 5.74 | 5.91 | 5.44 | 5.53 | 5.53 | -4.98% | 3,828,419 |
| Mar 19, 2026 | 5.47 | 5.97 | 5.31 | 5.82 | 5.82 | 4.68% | 2,186,118 |
| Mar 18, 2026 | 5.67 | 5.88 | 5.45 | 5.56 | 5.56 | -1.94% | 2,084,012 |
| Mar 17, 2026 | 5.82 | 5.82 | 5.58 | 5.67 | 5.67 | -2.41% | 1,792,704 |
| Mar 16, 2026 | 5.61 | 5.85 | 5.48 | 5.81 | 5.81 | 3.75% | 4,233,785 |
| Mar 13, 2026 | 5.88 | 6.00 | 5.58 | 5.60 | 5.60 | -4.11% | 2,042,487 |
| Mar 12, 2026 | 6.19 | 6.19 | 5.82 | 5.84 | 5.84 | -5.65% | 1,994,068 |
| Mar 11, 2026 | 6.36 | 6.47 | 6.16 | 6.19 | 6.19 | -3.13% | 937,331 |
| Mar 10, 2026 | 6.44 | 6.63 | 6.25 | 6.39 | 6.39 | 1.43% | 1,047,463 |
| Mar 9, 2026 | 6.23 | 6.79 | 6.13 | 6.30 | 6.30 | -1.25% | 1,696,256 |
| Mar 6, 2026 | 5.99 | 6.55 | 5.88 | 6.38 | 6.38 | 3.74% | 2,025,702 |
| Mar 5, 2026 | 5.95 | 6.41 | 5.80 | 6.15 | 6.15 | 5.85% | 2,682,498 |