Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
6.30
-0.08 (-1.25%)
At close: Mar 9, 2026, 4:00 PM EDT
6.27
-0.03 (-0.42%)
After-hours: Mar 9, 2026, 5:24 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.23 | 6.79 | 6.13 | 6.30 | 6.30 | -1.25% | 1,696,192 |
| Mar 6, 2026 | 5.99 | 6.55 | 5.88 | 6.38 | 6.38 | 3.74% | 2,005,498 |
| 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 |
| Feb 9, 2026 | 6.68 | 6.81 | 6.45 | 6.65 | 6.65 | -0.30% | 1,143,783 |
| Feb 6, 2026 | 6.36 | 6.76 | 6.36 | 6.67 | 6.67 | 6.21% | 1,278,672 |
| Feb 5, 2026 | 6.77 | 7.05 | 6.26 | 6.28 | 6.28 | -7.51% | 1,843,674 |
| Feb 4, 2026 | 6.42 | 7.00 | 6.42 | 6.79 | 6.79 | 7.78% | 4,783,436 |
| Feb 3, 2026 | 6.20 | 6.38 | 6.10 | 6.30 | 6.30 | 0.80% | 1,036,214 |
| Feb 2, 2026 | 6.06 | 6.25 | 6.01 | 6.25 | 6.25 | 2.46% | 1,255,181 |
| Jan 30, 2026 | 6.38 | 6.44 | 6.08 | 6.10 | 6.10 | -4.84% | 1,482,519 |
| Jan 29, 2026 | 6.21 | 6.48 | 6.15 | 6.41 | 6.41 | 2.89% | 1,272,523 |
| Jan 28, 2026 | 6.49 | 6.50 | 6.11 | 6.23 | 6.23 | -4.15% | 1,290,787 |
| Jan 27, 2026 | 6.23 | 6.53 | 6.19 | 6.50 | 6.50 | 4.17% | 1,227,572 |
| Jan 26, 2026 | 6.30 | 6.48 | 6.14 | 6.24 | 6.24 | -2.19% | 1,546,900 |
| Jan 23, 2026 | 6.67 | 6.75 | 6.36 | 6.38 | 6.38 | -4.63% | 1,974,895 |
| Jan 22, 2026 | 6.40 | 6.78 | 6.33 | 6.69 | 6.69 | 5.19% | 2,627,994 |
| Jan 21, 2026 | 6.62 | 6.77 | 6.31 | 6.36 | 6.36 | -4.36% | 1,260,073 |
| Jan 20, 2026 | 6.60 | 6.95 | 6.45 | 6.65 | 6.65 | -0.45% | 1,841,899 |
| Jan 16, 2026 | 6.65 | 6.96 | 6.50 | 6.68 | 6.68 | 1.21% | 2,046,273 |
| Jan 15, 2026 | 6.81 | 7.03 | 6.56 | 6.60 | 6.60 | -2.80% | 2,400,590 |
| Jan 14, 2026 | 7.16 | 7.26 | 6.74 | 6.79 | 6.79 | -5.69% | 1,971,543 |
| Jan 13, 2026 | 7.12 | 7.25 | 6.91 | 7.20 | 7.20 | 1.27% | 1,106,028 |
| Jan 12, 2026 | 7.74 | 7.74 | 7.01 | 7.11 | 7.11 | -8.73% | 2,446,255 |
| Jan 9, 2026 | 8.12 | 8.35 | 7.74 | 7.79 | 7.79 | -1.02% | 2,173,566 |
| Jan 8, 2026 | 7.50 | 8.13 | 7.49 | 7.87 | 7.87 | 3.01% | 3,062,670 |
| Jan 7, 2026 | 6.92 | 8.88 | 6.90 | 7.64 | 7.64 | 11.05% | 7,020,275 |
| Jan 6, 2026 | 6.83 | 7.07 | 6.74 | 6.88 | 6.88 | 0.15% | 1,201,991 |
| Jan 5, 2026 | 7.29 | 7.37 | 6.68 | 6.87 | 6.87 | -4.98% | 1,950,925 |
| Jan 2, 2026 | 7.74 | 7.76 | 7.19 | 7.23 | 7.23 | -6.35% | 1,253,258 |
| Dec 31, 2025 | 7.54 | 7.77 | 7.47 | 7.72 | 7.72 | 2.39% | 1,099,180 |
| Dec 30, 2025 | 7.67 | 7.79 | 7.47 | 7.54 | 7.54 | -2.84% | 1,313,426 |
| Dec 29, 2025 | 7.97 | 8.03 | 7.68 | 7.76 | 7.76 | -3.72% | 1,029,170 |
| Dec 26, 2025 | 7.80 | 8.14 | 7.71 | 8.06 | 8.06 | 2.41% | 897,691 |
| Dec 24, 2025 | 7.86 | 8.08 | 7.77 | 7.87 | 7.87 | -0.76% | 734,782 |
| Dec 23, 2025 | 7.85 | 7.99 | 7.77 | 7.93 | 7.93 | 0.38% | 1,212,749 |
| Dec 22, 2025 | 7.72 | 8.23 | 7.70 | 7.90 | 7.90 | 1.80% | 1,688,123 |
| Dec 19, 2025 | 7.76 | 8.07 | 7.59 | 7.76 | 7.76 | 0.13% | 5,574,414 |
| Dec 18, 2025 | 8.09 | 8.25 | 7.70 | 7.75 | 7.75 | -2.64% | 1,805,330 |
| Dec 17, 2025 | 8.64 | 8.72 | 7.80 | 7.96 | 7.96 | -7.87% | 3,156,289 |
| Dec 16, 2025 | 9.14 | 9.44 | 8.52 | 8.64 | 8.64 | -6.80% | 1,849,340 |
| Dec 15, 2025 | 9.72 | 9.91 | 9.24 | 9.27 | 9.27 | -3.54% | 1,267,281 |
| Dec 12, 2025 | 9.35 | 9.85 | 9.13 | 9.61 | 9.61 | 1.91% | 1,725,097 |
| Dec 11, 2025 | 10.00 | 10.03 | 9.36 | 9.43 | 9.43 | -5.79% | 1,222,941 |
| Dec 10, 2025 | 10.07 | 10.27 | 9.81 | 10.01 | 10.01 | -1.09% | 1,463,443 |
| Dec 9, 2025 | 10.25 | 10.31 | 9.95 | 10.12 | 10.12 | -1.27% | 2,047,944 |
| Dec 8, 2025 | 10.50 | 10.50 | 9.95 | 10.25 | 10.25 | -1.06% | 1,483,533 |
| Dec 5, 2025 | 10.61 | 10.70 | 10.32 | 10.36 | 10.36 | -2.26% | 851,664 |
| Dec 4, 2025 | 9.99 | 10.67 | 9.97 | 10.60 | 10.60 | 5.37% | 1,736,912 |
| Dec 3, 2025 | 9.85 | 10.24 | 9.66 | 10.06 | 10.06 | 2.86% | 1,325,553 |
| Dec 2, 2025 | 10.32 | 10.40 | 9.74 | 9.78 | 9.78 | -5.42% | 1,564,439 |
| Dec 1, 2025 | 10.39 | 10.50 | 10.28 | 10.34 | 10.34 | -2.82% | 2,662,102 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.48 | 10.64 | 10.64 | 0.09% | 649,950 |
| Nov 26, 2025 | 10.32 | 10.82 | 10.16 | 10.63 | 10.63 | 3.71% | 2,717,919 |
| Nov 25, 2025 | 10.00 | 10.43 | 9.90 | 10.25 | 10.25 | 4.17% | 1,820,304 |
| Nov 24, 2025 | 10.00 | 10.45 | 9.57 | 9.84 | 9.84 | -1.60% | 7,065,203 |
| Nov 21, 2025 | 9.69 | 10.14 | 9.41 | 10.00 | 10.00 | 1.94% | 2,458,282 |
| Nov 20, 2025 | 9.60 | 9.97 | 9.30 | 9.81 | 9.81 | 5.83% | 2,463,571 |
| Nov 19, 2025 | 9.26 | 9.70 | 9.06 | 9.27 | 9.27 | - | 2,298,381 |
| Nov 18, 2025 | 9.10 | 9.42 | 8.55 | 9.27 | 9.27 | 1.31% | 2,062,621 |
| Nov 17, 2025 | 7.58 | 9.34 | 7.47 | 9.15 | 9.15 | 21.11% | 4,399,824 |
| Nov 14, 2025 | 7.56 | 7.78 | 7.29 | 7.56 | 7.56 | -6.84% | 2,806,401 |
| Nov 13, 2025 | 8.47 | 8.51 | 8.10 | 8.11 | 8.11 | -4.70% | 1,068,326 |
| Nov 12, 2025 | 8.50 | 8.86 | 8.37 | 8.51 | 8.51 | 0.71% | 1,177,864 |
| Nov 11, 2025 | 8.25 | 8.51 | 8.11 | 8.45 | 8.45 | 2.42% | 1,447,700 |
| Nov 10, 2025 | 8.28 | 8.42 | 8.08 | 8.25 | 8.25 | 2.23% | 1,246,059 |
| Nov 7, 2025 | 7.84 | 8.08 | 7.55 | 8.07 | 8.07 | 1.77% | 1,424,095 |
| Nov 6, 2025 | 8.20 | 8.29 | 7.73 | 7.93 | 7.93 | -2.82% | 2,548,351 |
| Nov 5, 2025 | 8.10 | 8.55 | 8.00 | 8.16 | 8.16 | 3.16% | 3,574,689 |
| Nov 4, 2025 | 9.11 | 9.28 | 7.55 | 7.91 | 7.91 | -20.10% | 8,510,866 |
| Nov 3, 2025 | 9.36 | 10.09 | 9.29 | 9.90 | 9.90 | 4.76% | 3,251,944 |
| Oct 31, 2025 | 9.22 | 9.47 | 9.10 | 9.45 | 9.45 | 2.38% | 1,798,268 |
| Oct 30, 2025 | 8.82 | 9.43 | 8.73 | 9.23 | 9.23 | 4.89% | 3,045,174 |
| Oct 29, 2025 | 8.91 | 9.04 | 8.58 | 8.80 | 8.80 | -0.56% | 1,452,079 |
| Oct 28, 2025 | 8.70 | 9.16 | 8.50 | 8.85 | 8.85 | 1.49% | 2,105,390 |
| Oct 27, 2025 | 8.05 | 9.01 | 8.05 | 8.72 | 8.72 | 9.69% | 4,430,578 |
| Oct 24, 2025 | 7.92 | 8.36 | 7.75 | 7.95 | 7.95 | 1.79% | 1,628,627 |
| Oct 23, 2025 | 7.85 | 7.94 | 7.70 | 7.81 | 7.81 | -0.64% | 1,508,035 |
| Oct 22, 2025 | 7.95 | 7.99 | 7.60 | 7.86 | 7.86 | -1.63% | 2,304,502 |
| Oct 21, 2025 | 8.00 | 8.20 | 7.68 | 7.99 | 7.99 | -0.37% | 2,674,839 |
| Oct 20, 2025 | 9.00 | 9.02 | 6.98 | 8.02 | 8.02 | -13.02% | 7,381,797 |
| Oct 17, 2025 | 9.32 | 9.38 | 9.04 | 9.22 | 9.22 | -3.05% | 1,377,496 |
| Oct 16, 2025 | 9.56 | 9.90 | 9.34 | 9.51 | 9.51 | 1.17% | 2,338,158 |
| Oct 15, 2025 | 8.95 | 9.45 | 8.92 | 9.40 | 9.40 | 4.44% | 1,984,486 |
| Oct 14, 2025 | 9.13 | 9.36 | 8.77 | 9.00 | 9.00 | -3.12% | 1,629,890 |