Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
5.77
+0.04 (0.70%)
At close: Jul 16, 2026, 4:00 PM EDT
5.80
+0.03 (0.52%)
After-hours: Jul 16, 2026, 5:52 PM EDT
Verastem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.74 | 5.80 | 5.51 | 5.77 | 5.77 | 0.70% | 1,984,028 |
| Jul 15, 2026 | 5.56 | 5.76 | 5.30 | 5.73 | 5.73 | 2.87% | 2,081,806 |
| Jul 14, 2026 | 5.42 | 5.90 | 5.28 | 5.57 | 5.57 | 3.72% | 3,001,327 |
| Jul 13, 2026 | 5.47 | 5.47 | 5.10 | 5.37 | 5.37 | -2.89% | 2,414,587 |
| Jul 10, 2026 | 5.40 | 5.57 | 5.06 | 5.53 | 5.53 | 2.41% | 2,986,473 |
| Jul 9, 2026 | 5.05 | 5.45 | 4.95 | 5.40 | 5.40 | 6.30% | 5,122,777 |
| Jul 8, 2026 | 4.80 | 5.15 | 4.67 | 5.08 | 5.08 | 4.74% | 4,346,707 |
| Jul 7, 2026 | 4.49 | 4.99 | 4.30 | 4.85 | 4.85 | 8.74% | 2,846,159 |
| Jul 6, 2026 | 4.52 | 4.74 | 4.41 | 4.46 | 4.46 | -0.89% | 1,777,368 |
| Jul 2, 2026 | 4.10 | 4.57 | 4.07 | 4.50 | 4.50 | 9.76% | 2,967,333 |
| Jul 1, 2026 | 3.85 | 4.14 | 3.84 | 4.10 | 4.10 | 7.33% | 2,183,985 |
| Jun 30, 2026 | 3.82 | 4.00 | 3.75 | 3.82 | 3.82 | - | 3,444,482 |
| 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 |
| May 22, 2026 | 4.27 | 4.44 | 4.21 | 4.24 | 4.24 | -0.70% | 1,608,366 |
| May 21, 2026 | 4.09 | 4.34 | 4.00 | 4.27 | 4.27 | 3.39% | 2,942,596 |
| May 20, 2026 | 4.19 | 4.30 | 4.11 | 4.13 | 4.13 | -0.48% | 2,132,744 |
| May 19, 2026 | 4.25 | 4.37 | 4.11 | 4.15 | 4.15 | -2.58% | 1,732,828 |
| May 18, 2026 | 4.31 | 4.37 | 4.23 | 4.26 | 4.26 | -1.39% | 1,664,747 |
| May 15, 2026 | 4.70 | 4.75 | 4.30 | 4.32 | 4.32 | -8.28% | 2,212,574 |
| May 14, 2026 | 4.71 | 4.95 | 4.68 | 4.71 | 4.71 | -0.21% | 1,740,114 |
| May 13, 2026 | 4.60 | 4.79 | 4.49 | 4.72 | 4.72 | 1.94% | 1,912,420 |
| May 12, 2026 | 4.93 | 5.00 | 4.62 | 4.63 | 4.63 | -5.12% | 2,272,733 |
| May 11, 2026 | 4.89 | 5.29 | 4.86 | 4.88 | 4.88 | -0.20% | 3,083,327 |
| May 8, 2026 | 5.45 | 5.54 | 4.75 | 4.89 | 4.89 | -13.60% | 7,555,491 |
| May 7, 2026 | 5.98 | 6.05 | 5.63 | 5.66 | 5.66 | -5.82% | 2,898,109 |
| May 6, 2026 | 5.93 | 6.10 | 5.90 | 6.01 | 6.01 | 0.84% | 1,896,317 |
| May 5, 2026 | 6.00 | 6.08 | 5.83 | 5.96 | 5.96 | 0.17% | 1,077,654 |