Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
3.580
+0.130 (3.77%)
Jun 26, 2026, 11:09 AM EDT - Market open
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.50 | 3.62 | 3.44 | 3.59 | - | 4.06% | 879,081 |
| Jun 25, 2026 | 3.78 | 3.89 | 3.43 | 3.45 | 3.45 | -10.39% | 4,596,213 |
| Jun 24, 2026 | 4.20 | 4.40 | 3.83 | 3.85 | 3.85 | -8.55% | 2,952,727 |
| Jun 23, 2026 | 4.19 | 4.41 | 4.15 | 4.21 | 4.21 | -0.94% | 2,476,278 |
| Jun 22, 2026 | 4.13 | 4.34 | 4.09 | 4.25 | 4.25 | 3.16% | 1,963,380 |
| Jun 18, 2026 | 4.24 | 4.43 | 4.11 | 4.12 | 4.12 | -1.20% | 4,764,815 |
| Jun 17, 2026 | 4.09 | 4.40 | 4.09 | 4.17 | 4.17 | 3.99% | 2,520,042 |
| Jun 16, 2026 | 4.01 | 4.12 | 3.85 | 4.01 | 4.01 | 0.25% | 1,509,129 |
| Jun 15, 2026 | 4.16 | 4.19 | 3.93 | 4.00 | 4.00 | -2.44% | 2,298,615 |
| Jun 12, 2026 | 3.94 | 4.18 | 3.94 | 4.10 | 4.10 | 4.06% | 1,598,748 |
| Jun 11, 2026 | 3.76 | 4.00 | 3.67 | 3.94 | 3.94 | 4.79% | 1,530,530 |
| Jun 10, 2026 | 3.77 | 3.98 | 3.74 | 3.76 | 3.76 | -1.57% | 2,200,310 |
| Jun 9, 2026 | 3.75 | 3.86 | 3.55 | 3.82 | 3.82 | 4.09% | 3,052,065 |
| Jun 8, 2026 | 3.81 | 3.85 | 3.62 | 3.67 | 3.67 | -1.08% | 1,863,457 |
| Jun 5, 2026 | 3.90 | 3.91 | 3.69 | 3.71 | 3.71 | -3.89% | 3,028,374 |
| Jun 4, 2026 | 3.76 | 4.11 | 3.73 | 3.86 | 3.86 | 6.63% | 3,532,561 |
| Jun 3, 2026 | 3.80 | 3.84 | 3.58 | 3.62 | 3.62 | -4.99% | 2,852,460 |
| Jun 2, 2026 | 4.21 | 4.25 | 3.79 | 3.81 | 3.81 | -9.07% | 3,420,699 |
| Jun 1, 2026 | 4.33 | 4.35 | 4.13 | 4.19 | 4.19 | -3.23% | 1,348,127 |
| May 29, 2026 | 4.28 | 4.41 | 4.22 | 4.33 | 4.33 | 0.93% | 2,103,619 |
| May 28, 2026 | 4.21 | 4.38 | 4.21 | 4.29 | 4.29 | 0.94% | 1,688,999 |
| May 27, 2026 | 4.38 | 4.53 | 4.19 | 4.25 | 4.25 | -2.52% | 2,795,948 |
| May 26, 2026 | 4.37 | 4.50 | 4.27 | 4.36 | 4.36 | 2.83% | 1,736,905 |
| May 22, 2026 | 4.27 | 4.44 | 4.21 | 4.24 | 4.24 | -0.70% | 1,596,308 |
| May 21, 2026 | 4.09 | 4.34 | 4.00 | 4.27 | 4.27 | 3.39% | 2,941,378 |
| May 20, 2026 | 4.19 | 4.30 | 4.11 | 4.13 | 4.13 | -0.48% | 2,131,536 |
| May 19, 2026 | 4.25 | 4.37 | 4.11 | 4.15 | 4.15 | -2.58% | 1,731,057 |
| May 18, 2026 | 4.31 | 4.37 | 4.23 | 4.26 | 4.26 | -1.39% | 1,664,541 |
| 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 |
| May 4, 2026 | 5.82 | 6.04 | 5.82 | 5.95 | 5.95 | 1.88% | 1,816,123 |
| May 1, 2026 | 5.42 | 5.89 | 5.35 | 5.84 | 5.84 | 6.96% | 2,040,547 |
| Apr 30, 2026 | 5.49 | 5.56 | 5.38 | 5.46 | 5.46 | 1.11% | 1,580,247 |
| Apr 29, 2026 | 5.46 | 5.46 | 5.19 | 5.40 | 5.40 | -1.10% | 2,840,879 |
| 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 |