Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
7.34
-0.17 (-2.26%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Verastem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.48 | 7.52 | 7.25 | 7.34 | 7.34 | -2.26% | 2,681,324 |
| Sep 14, 2026 | 7.36 | 7.62 | 7.25 | 7.51 | 7.51 | 2.60% | 1,514,022 |
| Sep 11, 2026 | 7.70 | 7.79 | 7.32 | 7.32 | 7.32 | -3.94% | 1,910,701 |
| Sep 10, 2026 | 7.91 | 7.91 | 7.45 | 7.62 | 7.62 | -4.03% | 2,666,145 |
| Sep 9, 2026 | 8.01 | 8.38 | 7.80 | 7.94 | 7.94 | -1.73% | 2,398,903 |
| Sep 8, 2026 | 8.20 | 8.54 | 7.89 | 8.08 | 8.08 | -1.46% | 4,258,388 |
| Sep 4, 2026 | 7.91 | 8.21 | 7.72 | 8.20 | 8.20 | 2.76% | 2,300,723 |
| Sep 3, 2026 | 8.03 | 8.14 | 7.91 | 7.98 | 7.98 | -0.50% | 2,626,558 |
| Sep 2, 2026 | 7.70 | 8.10 | 7.68 | 8.02 | 8.02 | 5.39% | 5,255,180 |
| Sep 1, 2026 | 7.19 | 7.64 | 7.13 | 7.61 | 7.61 | 5.40% | 2,077,281 |
| Aug 31, 2026 | 7.20 | 7.32 | 7.00 | 7.22 | 7.22 | - | 1,324,152 |
| Aug 28, 2026 | 7.32 | 7.38 | 7.18 | 7.22 | 7.22 | -2.17% | 1,083,091 |
| Aug 27, 2026 | 7.38 | 7.57 | 7.31 | 7.38 | 7.38 | -0.14% | 1,299,926 |
| Aug 26, 2026 | 7.08 | 7.45 | 6.91 | 7.39 | 7.39 | 4.38% | 1,681,470 |
| Aug 25, 2026 | 6.93 | 7.20 | 6.90 | 7.08 | 7.08 | 3.21% | 1,189,160 |
| Aug 24, 2026 | 6.90 | 6.96 | 6.62 | 6.86 | 6.86 | -0.44% | 1,166,440 |
| Aug 21, 2026 | 6.88 | 7.02 | 6.78 | 6.89 | 6.89 | 1.03% | 994,940 |
| Aug 20, 2026 | 7.25 | 7.43 | 6.63 | 6.82 | 6.82 | -6.51% | 2,292,659 |
| Aug 19, 2026 | 7.65 | 7.86 | 7.20 | 7.30 | 7.30 | -1.82% | 2,348,651 |
| Aug 18, 2026 | 7.18 | 7.68 | 7.18 | 7.43 | 7.43 | 3.48% | 2,921,319 |
| Aug 17, 2026 | 6.52 | 7.20 | 6.45 | 7.18 | 7.18 | 9.12% | 2,274,502 |
| Aug 14, 2026 | 6.66 | 6.66 | 6.44 | 6.58 | 6.58 | -1.35% | 1,279,301 |
| Aug 13, 2026 | 7.06 | 7.06 | 6.64 | 6.67 | 6.67 | -4.03% | 1,855,829 |
| Aug 12, 2026 | 7.01 | 7.10 | 6.89 | 6.95 | 6.95 | -1.42% | 1,263,171 |
| Aug 11, 2026 | 6.71 | 7.18 | 6.62 | 7.05 | 7.05 | 3.83% | 2,082,032 |
| Aug 10, 2026 | 6.67 | 6.84 | 6.34 | 6.79 | 6.79 | 0.74% | 2,292,761 |
| Aug 7, 2026 | 6.65 | 7.10 | 6.02 | 6.74 | 6.74 | 14.04% | 4,318,715 |
| 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 |
| 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 |