Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
8.02
-0.19 (-2.31%)
At close: Aug 13, 2025, 4:00 PM
8.20
+0.18 (2.24%)
Pre-market: Aug 14, 2025, 9:03 AM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.30 | 8.76 | 8.01 | 8.02 | 8.02 | -2.31% | 4,333,358 |
| Aug 12, 2025 | 7.70 | 8.30 | 7.48 | 8.21 | 8.21 | 6.62% | 3,614,041 |
| Aug 11, 2025 | 6.96 | 7.81 | 6.77 | 7.70 | 7.70 | 14.24% | 6,975,514 |
| Aug 8, 2025 | 5.60 | 6.88 | 5.59 | 6.74 | 6.74 | 19.93% | 3,891,106 |
| Aug 7, 2025 | 5.67 | 5.76 | 5.43 | 5.62 | 5.62 | -1.75% | 2,447,610 |
| Aug 6, 2025 | 6.03 | 6.03 | 5.55 | 5.72 | 5.72 | -4.19% | 1,857,770 |
| Aug 5, 2025 | 5.96 | 6.04 | 5.80 | 5.97 | 5.97 | -0.67% | 1,003,506 |
| Aug 4, 2025 | 6.05 | 6.10 | 5.82 | 6.01 | 6.01 | -1.15% | 1,087,273 |
| Aug 1, 2025 | 6.00 | 6.33 | 5.88 | 6.08 | 6.08 | -1.46% | 2,022,797 |
| Jul 31, 2025 | 6.17 | 6.45 | 6.04 | 6.17 | 6.17 | -0.96% | 2,739,192 |
| Jul 30, 2025 | 6.34 | 6.78 | 6.12 | 6.23 | 6.23 | -0.95% | 3,781,657 |
| Jul 29, 2025 | 6.07 | 6.32 | 5.78 | 6.29 | 6.29 | 4.49% | 2,841,051 |
| Jul 28, 2025 | 6.17 | 6.31 | 5.91 | 6.02 | 6.02 | -1.95% | 2,346,664 |
| Jul 25, 2025 | 5.30 | 6.29 | 5.15 | 6.14 | 6.14 | 16.07% | 6,762,541 |
| Jul 24, 2025 | 5.43 | 5.61 | 5.29 | 5.29 | 5.29 | -1.12% | 2,095,314 |
| Jul 23, 2025 | 5.31 | 5.62 | 5.27 | 5.35 | 5.35 | 1.52% | 2,823,393 |
| Jul 22, 2025 | 5.10 | 5.30 | 4.86 | 5.27 | 5.27 | 3.33% | 1,809,423 |
| Jul 21, 2025 | 5.25 | 5.56 | 5.05 | 5.10 | 5.10 | -1.16% | 2,461,407 |
| Jul 18, 2025 | 5.17 | 5.57 | 5.13 | 5.16 | 5.16 | 0.98% | 2,413,102 |
| Jul 17, 2025 | 5.28 | 5.32 | 5.03 | 5.11 | 5.11 | -2.67% | 1,261,050 |
| Jul 16, 2025 | 4.92 | 5.28 | 4.81 | 5.25 | 5.25 | 7.36% | 1,527,831 |
| Jul 15, 2025 | 4.98 | 5.04 | 4.80 | 4.89 | 4.89 | -1.41% | 1,666,835 |
| Jul 14, 2025 | 4.73 | 4.98 | 4.63 | 4.96 | 4.96 | 5.87% | 1,729,901 |
| Jul 11, 2025 | 4.72 | 4.75 | 4.58 | 4.69 | 4.69 | -1.16% | 1,213,600 |
| Jul 10, 2025 | 4.82 | 4.82 | 4.63 | 4.74 | 4.74 | -1.46% | 1,592,572 |
| Jul 9, 2025 | 4.77 | 4.90 | 4.65 | 4.81 | 4.81 | 2.12% | 1,974,239 |
| Jul 8, 2025 | 4.71 | 4.77 | 4.60 | 4.71 | 4.71 | 0.43% | 1,376,471 |
| Jul 7, 2025 | 4.72 | 4.93 | 4.69 | 4.69 | 4.69 | -2.29% | 2,224,296 |
| Jul 3, 2025 | 4.87 | 4.98 | 4.66 | 4.80 | 4.80 | -1.03% | 1,675,023 |
| Jul 2, 2025 | 4.31 | 5.06 | 4.21 | 4.85 | 4.85 | 13.05% | 5,316,058 |
| Jul 1, 2025 | 4.16 | 4.53 | 4.09 | 4.29 | 4.29 | 3.37% | 2,720,875 |
| Jun 30, 2025 | 4.15 | 4.23 | 4.01 | 4.15 | 4.15 | - | 2,369,118 |
| Jun 27, 2025 | 4.14 | 4.29 | 4.04 | 4.15 | 4.15 | -0.24% | 5,154,133 |
| Jun 26, 2025 | 4.33 | 4.36 | 4.14 | 4.16 | 4.16 | -3.26% | 3,175,916 |
| Jun 25, 2025 | 4.52 | 4.54 | 4.26 | 4.30 | 4.30 | -5.70% | 2,548,063 |
| Jun 24, 2025 | 4.71 | 4.91 | 4.54 | 4.56 | 4.56 | -1.30% | 2,546,831 |
| Jun 23, 2025 | 4.88 | 4.92 | 4.43 | 4.62 | 4.62 | -6.29% | 2,914,241 |
| Jun 20, 2025 | 5.24 | 5.24 | 4.91 | 4.93 | 4.93 | -5.01% | 7,283,575 |
| Jun 18, 2025 | 5.30 | 5.43 | 5.16 | 5.19 | 5.19 | -2.26% | 1,610,613 |
| Jun 17, 2025 | 5.61 | 5.70 | 5.27 | 5.31 | 5.31 | -5.85% | 1,846,321 |
| Jun 16, 2025 | 5.68 | 5.70 | 5.48 | 5.64 | 5.64 | 0.71% | 966,954 |
| Jun 13, 2025 | 5.78 | 5.84 | 5.58 | 5.60 | 5.60 | -4.76% | 1,299,020 |
| Jun 12, 2025 | 5.88 | 6.01 | 5.81 | 5.88 | 5.88 | -1.51% | 1,621,067 |
| Jun 11, 2025 | 6.22 | 6.30 | 5.97 | 5.97 | 5.97 | -2.45% | 1,470,210 |
| Jun 10, 2025 | 6.06 | 6.31 | 6.06 | 6.12 | 6.12 | 0.16% | 896,583 |
| Jun 9, 2025 | 6.45 | 6.48 | 6.07 | 6.11 | 6.11 | -4.83% | 1,088,280 |
| Jun 6, 2025 | 6.30 | 6.62 | 6.18 | 6.42 | 6.42 | 3.88% | 1,558,105 |
| Jun 5, 2025 | 6.23 | 6.23 | 5.89 | 6.18 | 6.18 | 0.16% | 1,196,219 |
| Jun 4, 2025 | 5.90 | 6.33 | 5.88 | 6.17 | 6.17 | 4.58% | 1,959,912 |
| Jun 3, 2025 | 6.03 | 6.14 | 5.73 | 5.90 | 5.90 | -1.99% | 2,637,242 |