Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
5.87
+0.06 (1.03%)
At close: Aug 5, 2026, 4:00 PM EDT
5.87
0.00 (0.06%)
After-hours: Aug 5, 2026, 7:49 PM EDT
Verastem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.88 | 5.97 | 5.78 | 5.87 | 5.87 | 1.03% | 1,554,090 |
| Aug 4, 2026 | 5.64 | 5.89 | 5.64 | 5.81 | 5.81 | 2.11% | 1,791,758 |
| 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 |
| Jul 27, 2026 | 6.17 | 6.46 | 6.07 | 6.08 | 6.08 | 0.50% | 2,244,215 |
| Jul 24, 2026 | 6.20 | 6.25 | 5.85 | 6.05 | 6.05 | -2.10% | 2,531,721 |
| Jul 23, 2026 | 5.87 | 6.31 | 5.75 | 6.18 | 6.18 | 4.92% | 2,193,680 |
| Jul 22, 2026 | 6.01 | 6.11 | 5.75 | 5.89 | 5.89 | -1.83% | 1,342,979 |
| Jul 21, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 4.35% | 2,532,260 |
| Jul 20, 2026 | 6.04 | 6.22 | 5.71 | 5.75 | 5.75 | -4.64% | 2,532,687 |
| Jul 17, 2026 | 5.70 | 6.07 | 5.56 | 6.03 | 6.03 | 4.51% | 3,562,397 |
| Jul 16, 2026 | 5.74 | 5.80 | 5.51 | 5.77 | 5.77 | 0.70% | 1,985,572 |
| Jul 15, 2026 | 5.56 | 5.76 | 5.30 | 5.73 | 5.73 | 2.87% | 2,083,595 |
| Jul 14, 2026 | 5.42 | 5.90 | 5.28 | 5.57 | 5.57 | 3.72% | 3,004,355 |
| Jul 13, 2026 | 5.47 | 5.47 | 5.10 | 5.37 | 5.37 | -2.89% | 2,417,232 |
| Jul 10, 2026 | 5.40 | 5.57 | 5.06 | 5.53 | 5.53 | 2.41% | 2,989,325 |
| Jul 9, 2026 | 5.05 | 5.45 | 4.95 | 5.40 | 5.40 | 6.30% | 5,131,391 |
| Jul 8, 2026 | 4.80 | 5.15 | 4.67 | 5.08 | 5.08 | 4.74% | 4,355,021 |
| Jul 7, 2026 | 4.49 | 4.99 | 4.30 | 4.85 | 4.85 | 8.74% | 2,851,784 |
| Jul 6, 2026 | 4.52 | 4.74 | 4.41 | 4.46 | 4.46 | -0.89% | 1,811,512 |
| Jul 2, 2026 | 4.10 | 4.57 | 4.07 | 4.50 | 4.50 | 9.76% | 2,967,738 |
| Jul 1, 2026 | 3.85 | 4.14 | 3.84 | 4.10 | 4.10 | 7.33% | 2,186,504 |
| Jun 30, 2026 | 3.82 | 4.00 | 3.75 | 3.82 | 3.82 | - | 3,445,491 |
| Jun 29, 2026 | 3.77 | 4.01 | 3.76 | 3.82 | 3.82 | 1.06% | 2,684,221 |
| Jun 26, 2026 | 3.50 | 3.82 | 3.44 | 3.78 | 3.78 | 9.57% | 8,027,834 |
| Jun 25, 2026 | 3.78 | 3.89 | 3.43 | 3.45 | 3.45 | -10.39% | 4,603,095 |
| Jun 24, 2026 | 4.20 | 4.40 | 3.83 | 3.85 | 3.85 | -8.55% | 2,975,614 |
| Jun 23, 2026 | 4.19 | 4.41 | 4.15 | 4.21 | 4.21 | -0.94% | 2,575,846 |
| Jun 22, 2026 | 4.13 | 4.34 | 4.09 | 4.25 | 4.25 | 3.16% | 1,965,199 |
| Jun 18, 2026 | 4.24 | 4.43 | 4.11 | 4.12 | 4.12 | -1.20% | 4,766,027 |
| Jun 17, 2026 | 4.09 | 4.40 | 4.09 | 4.17 | 4.17 | 3.99% | 2,523,134 |
| Jun 16, 2026 | 4.01 | 4.12 | 3.85 | 4.01 | 4.01 | 0.25% | 1,512,590 |
| Jun 15, 2026 | 4.16 | 4.19 | 3.93 | 4.00 | 4.00 | -2.44% | 2,323,690 |
| Jun 12, 2026 | 3.94 | 4.18 | 3.94 | 4.10 | 4.10 | 4.06% | 1,600,078 |
| Jun 11, 2026 | 3.76 | 4.00 | 3.67 | 3.94 | 3.94 | 4.79% | 1,534,239 |
| Jun 10, 2026 | 3.77 | 3.98 | 3.74 | 3.76 | 3.76 | -1.57% | 2,221,212 |
| Jun 9, 2026 | 3.75 | 3.86 | 3.55 | 3.82 | 3.82 | 4.09% | 3,069,755 |
| Jun 8, 2026 | 3.81 | 3.85 | 3.62 | 3.67 | 3.67 | -1.08% | 1,866,569 |
| Jun 5, 2026 | 3.90 | 3.91 | 3.69 | 3.71 | 3.71 | -3.89% | 3,046,993 |
| Jun 4, 2026 | 3.76 | 4.11 | 3.73 | 3.86 | 3.86 | 6.63% | 3,540,035 |
| Jun 3, 2026 | 3.80 | 3.84 | 3.58 | 3.62 | 3.62 | -4.99% | 3,203,328 |
| Jun 2, 2026 | 4.21 | 4.25 | 3.79 | 3.81 | 3.81 | -9.07% | 3,434,968 |
| Jun 1, 2026 | 4.33 | 4.35 | 4.13 | 4.19 | 4.19 | -3.23% | 1,353,423 |
| May 29, 2026 | 4.28 | 4.41 | 4.22 | 4.33 | 4.33 | 0.93% | 2,106,063 |
| May 28, 2026 | 4.21 | 4.38 | 4.21 | 4.29 | 4.29 | 0.94% | 1,691,378 |
| May 27, 2026 | 4.38 | 4.53 | 4.19 | 4.25 | 4.25 | -2.52% | 3,412,010 |
| May 26, 2026 | 4.37 | 4.50 | 4.27 | 4.36 | 4.36 | 2.83% | 1,737,847 |