Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.07
+0.02 (0.33%)
At close: Apr 22, 2026, 4:00 PM EDT
6.12
+0.05 (0.81%)
After-hours: Apr 22, 2026, 7:21 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.09 | 6.49 | 6.05 | 6.07 | 6.07 | 0.33% | 1,592,530 |
| Apr 21, 2026 | 6.53 | 6.53 | 5.91 | 6.05 | 6.05 | -7.21% | 1,731,935 |
| Apr 20, 2026 | 6.60 | 6.65 | 6.24 | 6.52 | 6.52 | -0.91% | 1,930,991 |
| Apr 17, 2026 | 6.50 | 6.80 | 6.36 | 6.58 | 6.58 | 3.79% | 2,524,372 |
| Apr 16, 2026 | 6.33 | 6.50 | 6.18 | 6.34 | 6.34 | 0.16% | 2,652,599 |
| Apr 15, 2026 | 6.30 | 6.58 | 6.22 | 6.33 | 6.33 | 3.09% | 2,014,846 |
| Apr 14, 2026 | 5.69 | 6.14 | 5.68 | 6.14 | 6.14 | 8.48% | 3,503,707 |
| Apr 13, 2026 | 5.30 | 5.82 | 5.30 | 5.66 | 5.66 | 6.59% | 2,346,012 |
| Apr 10, 2026 | 5.58 | 5.64 | 5.23 | 5.31 | 5.31 | -5.01% | 1,597,361 |
| Apr 9, 2026 | 5.41 | 5.72 | 5.34 | 5.59 | 5.59 | 2.57% | 1,609,679 |
| Apr 8, 2026 | 5.69 | 5.86 | 5.37 | 5.45 | 5.45 | - | 1,214,887 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.20 | 5.45 | 5.45 | -0.55% | 1,141,924 |
| Apr 6, 2026 | 5.64 | 5.74 | 5.46 | 5.48 | 5.48 | -2.66% | 1,314,458 |
| Apr 2, 2026 | 5.41 | 5.83 | 5.33 | 5.63 | 5.63 | 1.44% | 1,835,485 |
| Apr 1, 2026 | 5.41 | 5.56 | 5.21 | 5.55 | 5.55 | 4.72% | 2,810,007 |
| Mar 31, 2026 | 4.92 | 5.38 | 4.92 | 5.30 | 5.30 | 9.28% | 3,578,647 |
| Mar 30, 2026 | 5.03 | 5.10 | 4.80 | 4.85 | 4.85 | -3.77% | 2,300,481 |
| Mar 27, 2026 | 5.29 | 5.29 | 4.93 | 5.04 | 5.04 | -4.73% | 1,621,400 |
| Mar 26, 2026 | 5.02 | 5.43 | 5.00 | 5.29 | 5.29 | 3.93% | 2,174,181 |
| Mar 25, 2026 | 5.01 | 5.22 | 4.97 | 5.09 | 5.09 | 3.25% | 2,402,938 |
| Mar 24, 2026 | 5.33 | 5.40 | 4.86 | 4.93 | 4.93 | -8.53% | 4,260,766 |
| Mar 23, 2026 | 5.63 | 5.69 | 5.34 | 5.39 | 5.39 | -2.53% | 1,822,745 |
| Mar 20, 2026 | 5.74 | 5.91 | 5.44 | 5.53 | 5.53 | -4.98% | 3,659,662 |
| Mar 19, 2026 | 5.47 | 5.97 | 5.31 | 5.82 | 5.82 | 4.68% | 2,186,057 |
| 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 |
| Mar 4, 2026 | 5.74 | 5.85 | 5.58 | 5.81 | 5.81 | 2.29% | 2,438,029 |
| Mar 3, 2026 | 5.73 | 5.84 | 5.58 | 5.68 | 5.68 | -2.41% | 1,198,783 |
| Mar 2, 2026 | 5.64 | 5.89 | 5.55 | 5.82 | 5.82 | 1.75% | 1,108,923 |
| Feb 27, 2026 | 5.63 | 5.77 | 5.61 | 5.72 | 5.72 | - | 852,054 |
| Feb 26, 2026 | 5.82 | 5.84 | 5.53 | 5.72 | 5.72 | -1.89% | 982,460 |
| Feb 25, 2026 | 5.90 | 6.02 | 5.82 | 5.83 | 5.83 | -1.19% | 736,989 |
| Feb 24, 2026 | 5.71 | 5.99 | 5.67 | 5.90 | 5.90 | 3.51% | 1,022,321 |
| Feb 23, 2026 | 5.90 | 6.01 | 5.65 | 5.70 | 5.70 | -3.88% | 1,010,798 |
| Feb 20, 2026 | 5.85 | 6.06 | 5.81 | 5.93 | 5.93 | -0.17% | 2,012,671 |
| Feb 19, 2026 | 5.73 | 5.97 | 5.65 | 5.94 | 5.94 | 4.03% | 2,232,269 |
| Feb 18, 2026 | 5.87 | 5.97 | 5.69 | 5.71 | 5.71 | -2.56% | 1,483,542 |
| Feb 17, 2026 | 5.83 | 5.99 | 5.73 | 5.86 | 5.86 | 0.69% | 1,761,723 |
| Feb 13, 2026 | 5.89 | 6.20 | 5.80 | 5.82 | 5.82 | -0.34% | 2,275,984 |
| Feb 12, 2026 | 6.34 | 6.37 | 5.80 | 5.84 | 5.84 | -7.89% | 1,567,826 |
| Feb 11, 2026 | 6.28 | 6.40 | 6.01 | 6.34 | 6.34 | 0.96% | 819,447 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.26 | 6.28 | 6.28 | -5.56% | 1,326,912 |