Skip to main content
Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
10.36
-0.24 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
10.56
+0.20 (1.93%)
After-hours: Dec 5, 2025, 7:17 PM EST

Verastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6110.7010.3210.3610.36-2.26%851,404
Dec 4, 20259.9910.679.9710.6010.605.37%1,736,665
Dec 3, 20259.8510.249.6610.0610.062.86%1,325,250
Dec 2, 202510.3210.409.749.789.78-5.42%1,563,353
Dec 1, 202510.3910.5010.2810.3410.34-2.82%2,248,157
Nov 28, 202510.7910.7910.4810.6410.640.09%649,296
Nov 26, 202510.3210.8210.1610.6310.633.71%1,644,299
Nov 25, 202510.0010.439.9010.2510.254.17%1,820,290
Nov 24, 202510.0010.459.579.849.84-1.60%7,064,096
Nov 21, 20259.6910.149.4110.0010.001.94%2,457,900
Nov 20, 20259.609.979.309.819.815.83%2,463,571
Nov 19, 20259.269.709.069.279.27-2,298,381
Nov 18, 20259.109.428.559.279.271.31%2,062,621
Nov 17, 20257.589.347.479.159.1521.11%4,399,824
Nov 14, 20257.567.787.297.567.56-6.84%2,806,401
Nov 13, 20258.478.518.108.118.11-4.70%1,068,326
Nov 12, 20258.508.868.378.518.510.71%1,177,864
Nov 11, 20258.258.518.118.458.452.42%1,447,700
Nov 10, 20258.288.428.088.258.252.23%1,246,059
Nov 7, 20257.848.087.558.078.071.77%1,424,095
Nov 6, 20258.208.297.737.937.93-2.82%2,548,351
Nov 5, 20258.108.558.008.168.163.16%3,574,689
Nov 4, 20259.119.287.557.917.91-20.10%8,510,866
Nov 3, 20259.3610.099.299.909.904.76%3,251,944
Oct 31, 20259.229.479.109.459.452.38%1,798,268
Oct 30, 20258.829.438.739.239.234.89%3,045,174
Oct 29, 20258.919.048.588.808.80-0.56%1,452,079
Oct 28, 20258.709.168.508.858.851.49%2,105,390
Oct 27, 20258.059.018.058.728.729.69%4,430,578
Oct 24, 20257.928.367.757.957.951.79%1,628,627
Oct 23, 20257.857.947.707.817.81-0.64%1,508,035
Oct 22, 20257.957.997.607.867.86-1.63%2,304,502
Oct 21, 20258.008.207.687.997.99-0.37%2,674,839
Oct 20, 20259.009.026.988.028.02-13.02%7,381,797
Oct 17, 20259.329.389.049.229.22-3.05%1,377,496
Oct 16, 20259.569.909.349.519.511.17%2,338,158
Oct 15, 20258.959.458.929.409.404.44%1,984,486
Oct 14, 20259.139.368.779.009.00-3.12%1,629,890
Oct 13, 20258.659.418.539.299.298.40%1,942,706
Oct 10, 20259.269.308.558.578.57-7.25%2,119,040
Oct 9, 20258.909.378.699.249.243.36%3,133,692
Oct 8, 20259.099.468.868.948.94-0.67%1,955,593
Oct 7, 20258.639.148.629.009.004.53%1,758,691
Oct 6, 20258.728.868.498.618.61-1.03%1,200,542
Oct 3, 20259.019.268.688.708.70-3.23%1,536,522
Oct 2, 20258.859.078.788.998.992.16%1,039,079
Oct 1, 20258.799.078.718.808.80-0.34%1,131,237
Sep 30, 20258.658.918.548.838.832.20%1,240,608
Sep 29, 20258.989.048.608.648.64-2.81%1,840,315
Sep 26, 20258.628.998.508.898.893.25%1,171,499
Sep 25, 20258.478.768.358.618.61-1,467,240
Sep 24, 20259.239.278.598.618.61-6.31%1,617,343
Sep 23, 20259.229.439.059.199.190.66%2,170,930
Sep 22, 20259.089.238.759.139.130.88%2,519,037
Sep 19, 20259.449.518.939.059.05-5.14%2,947,875
Sep 18, 20259.609.689.339.549.541.06%1,300,304
Sep 17, 20259.109.789.109.449.443.40%2,005,327
Sep 16, 20259.7910.069.119.139.13-7.03%1,851,200
Sep 15, 20259.789.959.409.829.821.03%1,896,415
Sep 12, 20259.279.849.259.729.723.96%1,767,040
Sep 11, 20259.8910.049.329.359.35-5.36%1,563,972
Sep 10, 20259.9210.008.979.889.88-0.40%3,119,938
Sep 9, 202510.1610.619.799.929.92-3.03%2,207,897
Sep 8, 202510.6410.7810.1110.2310.23-5.01%2,052,244
Sep 5, 202510.7511.2510.5710.7710.771.99%3,998,752
Sep 4, 20259.5910.639.5310.5610.5611.16%3,981,441
Sep 3, 20259.099.609.009.509.503.04%2,871,710
Sep 2, 20259.009.559.009.229.22-0.32%1,814,460
Aug 29, 20259.269.338.969.259.250.22%1,457,992
Aug 28, 20259.309.378.909.239.23-0.65%2,195,839
Aug 27, 20258.849.438.849.299.294.38%2,610,396
Aug 26, 20259.189.188.718.908.90-0.89%1,822,002
Aug 25, 20259.089.348.868.988.98-1.10%3,368,342
Aug 22, 20258.639.408.559.089.085.21%4,817,670
Aug 21, 20258.278.788.278.638.633.73%2,966,373
Aug 20, 20257.838.347.558.328.326.80%4,156,757
Aug 19, 20257.978.037.717.797.79-2.26%1,829,939
Aug 18, 20258.248.307.917.977.97-3.04%1,357,039
Aug 15, 20257.538.307.518.228.226.34%2,850,823
Aug 14, 20258.268.367.447.737.73-3.62%3,663,285
Aug 13, 20258.308.768.018.028.02-2.31%4,823,028
Aug 12, 20257.708.307.488.218.216.62%3,614,041
Aug 11, 20256.967.816.777.707.7014.24%6,975,514
Aug 8, 20255.606.885.596.746.7419.93%3,891,106
Aug 7, 20255.675.765.435.625.62-1.75%2,447,610
Aug 6, 20256.036.035.555.725.72-4.19%1,857,770
Aug 5, 20255.966.045.805.975.97-0.67%1,003,506
Aug 4, 20256.056.105.826.016.01-1.15%1,087,273
Aug 1, 20256.006.335.886.086.08-1.46%2,022,797
Jul 31, 20256.176.456.046.176.17-0.96%2,739,192
Jul 30, 20256.346.786.126.236.23-0.95%3,781,657
Jul 29, 20256.076.325.786.296.294.49%2,841,051
Jul 28, 20256.176.315.916.026.02-1.95%2,346,664
Jul 25, 20255.306.295.156.146.1416.07%6,762,541
Jul 24, 20255.435.615.295.295.29-1.12%2,095,314
Jul 23, 20255.315.625.275.355.351.52%2,823,393
Jul 22, 20255.105.304.865.275.273.33%1,809,423
Jul 21, 20255.255.565.055.105.10-1.16%2,461,407
Jul 18, 20255.175.575.135.165.160.98%2,413,102
Jul 17, 20255.285.325.035.115.11-2.67%1,261,050