Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
3.780
+0.330 (9.57%)
At close: Jun 26, 2026, 4:00 PM EDT
3.770
-0.010 (-0.26%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.50 | 3.82 | 3.44 | 3.78 | 3.78 | 9.57% | 7,982,535 |
| 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 |
| Apr 15, 2026 | 6.30 | 6.58 | 6.22 | 6.33 | 6.33 | 3.09% | 2,016,996 |
| Apr 14, 2026 | 5.69 | 6.14 | 5.68 | 6.14 | 6.14 | 8.48% | 3,515,946 |
| Apr 13, 2026 | 5.30 | 5.82 | 5.30 | 5.66 | 5.66 | 6.59% | 2,347,370 |
| Apr 10, 2026 | 5.58 | 5.64 | 5.23 | 5.31 | 5.31 | -5.01% | 1,600,869 |
| Apr 9, 2026 | 5.41 | 5.72 | 5.34 | 5.59 | 5.59 | 2.57% | 1,617,325 |
| Apr 8, 2026 | 5.69 | 5.86 | 5.37 | 5.45 | 5.45 | - | 1,215,470 |
| Apr 7, 2026 | 5.39 | 5.49 | 5.20 | 5.45 | 5.45 | -0.55% | 1,153,071 |
| Apr 6, 2026 | 5.64 | 5.74 | 5.46 | 5.48 | 5.48 | -2.66% | 1,315,188 |
| Apr 2, 2026 | 5.41 | 5.83 | 5.33 | 5.63 | 5.63 | 1.44% | 1,837,872 |
| Apr 1, 2026 | 5.41 | 5.56 | 5.21 | 5.55 | 5.55 | 4.72% | 2,926,418 |
| Mar 31, 2026 | 4.92 | 5.38 | 4.92 | 5.30 | 5.30 | 9.28% | 3,579,780 |
| Mar 30, 2026 | 5.03 | 5.10 | 4.80 | 4.85 | 4.85 | -3.77% | 2,318,939 |
| Mar 27, 2026 | 5.29 | 5.29 | 4.93 | 5.04 | 5.04 | -4.73% | 1,653,230 |
| Mar 26, 2026 | 5.02 | 5.43 | 5.00 | 5.29 | 5.29 | 3.93% | 2,232,644 |
| Mar 25, 2026 | 5.01 | 5.22 | 4.97 | 5.09 | 5.09 | 3.25% | 2,551,032 |
| Mar 24, 2026 | 5.33 | 5.40 | 4.86 | 4.93 | 4.93 | -8.53% | 4,272,221 |
| Mar 23, 2026 | 5.63 | 5.69 | 5.34 | 5.39 | 5.39 | -2.53% | 1,825,862 |
| Mar 20, 2026 | 5.74 | 5.91 | 5.44 | 5.53 | 5.53 | -4.98% | 3,828,419 |
| Mar 19, 2026 | 5.47 | 5.97 | 5.31 | 5.82 | 5.82 | 4.68% | 2,186,118 |
| 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 |
| 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 |