Verastem, Inc. (VSTM)
NASDAQ: VSTM · Real-Time Price · USD
4.150
-0.010 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
4.130
-0.020 (-0.48%)
After-hours: Jun 27, 2025, 7:25 PM EDT
Verastem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 7.60 | 7.88 | 5.80 | 6.02 | 6.02 | -19.95% | 10,489,915 |
| May 30, 2025 | 7.70 | 7.77 | 7.16 | 7.52 | 7.52 | -3.22% | 1,511,160 |
| May 29, 2025 | 7.68 | 8.02 | 7.68 | 7.77 | 7.77 | 2.10% | 1,368,412 |
| May 28, 2025 | 8.56 | 8.65 | 7.60 | 7.61 | 7.61 | -10.68% | 2,246,970 |
| May 27, 2025 | 8.50 | 9.10 | 8.32 | 8.52 | 8.52 | 2.53% | 3,300,750 |
| May 23, 2025 | 7.12 | 8.34 | 6.78 | 8.31 | 8.31 | 11.10% | 5,318,513 |
| May 22, 2025 | 7.72 | 7.88 | 7.41 | 7.48 | 7.48 | -1.71% | 2,066,734 |
| May 21, 2025 | 7.95 | 8.12 | 7.57 | 7.61 | 7.61 | -5.23% | 1,868,941 |
| May 20, 2025 | 7.86 | 8.45 | 7.74 | 8.03 | 8.03 | 3.61% | 2,397,079 |
| May 19, 2025 | 7.42 | 7.83 | 7.17 | 7.75 | 7.75 | 2.11% | 1,178,305 |
| May 16, 2025 | 7.90 | 8.02 | 7.49 | 7.59 | 7.59 | -4.29% | 2,063,338 |
| May 15, 2025 | 7.10 | 7.95 | 6.97 | 7.93 | 7.93 | 11.22% | 1,681,155 |
| May 14, 2025 | 7.44 | 8.35 | 6.93 | 7.13 | 7.13 | -4.42% | 2,245,060 |
| May 13, 2025 | 7.27 | 7.73 | 6.92 | 7.46 | 7.46 | 2.33% | 2,903,372 |
| May 12, 2025 | 7.17 | 7.36 | 6.53 | 7.29 | 7.29 | 1.67% | 2,117,007 |
| May 9, 2025 | 7.15 | 7.56 | 6.96 | 7.17 | 7.17 | 3.31% | 2,622,189 |
| May 8, 2025 | 6.61 | 8.00 | 6.50 | 6.94 | 6.94 | 3.74% | 3,563,372 |
| May 7, 2025 | 6.61 | 6.71 | 6.35 | 6.69 | 6.69 | 2.45% | 669,517 |
| May 6, 2025 | 6.96 | 7.02 | 6.50 | 6.53 | 6.53 | -6.85% | 1,248,200 |
| May 5, 2025 | 7.34 | 7.34 | 6.75 | 7.01 | 7.01 | -5.65% | 1,025,872 |
| May 2, 2025 | 7.48 | 7.61 | 7.32 | 7.43 | 7.43 | - | 575,931 |
| May 1, 2025 | 7.53 | 7.56 | 7.05 | 7.43 | 7.43 | -0.80% | 1,058,658 |
| Apr 30, 2025 | 6.88 | 7.69 | 6.82 | 7.49 | 7.49 | 7.46% | 1,622,935 |
| Apr 29, 2025 | 7.00 | 7.46 | 6.84 | 6.97 | 6.97 | -0.29% | 2,978,440 |
| Apr 28, 2025 | 7.62 | 7.85 | 6.85 | 6.99 | 6.99 | -6.80% | 2,158,832 |
| Apr 25, 2025 | 7.86 | 8.12 | 7.46 | 7.50 | 7.50 | - | 1,805,120 |
| Apr 24, 2025 | 7.09 | 7.59 | 7.08 | 7.50 | 7.50 | 5.34% | 1,352,130 |
| Apr 23, 2025 | 7.32 | 7.48 | 6.88 | 7.12 | 7.12 | 1.14% | 1,123,025 |
| Apr 22, 2025 | 6.33 | 7.13 | 6.33 | 7.04 | 7.04 | 13.37% | 1,557,968 |
| Apr 21, 2025 | 5.70 | 6.28 | 5.70 | 6.21 | 6.21 | 8.19% | 1,016,966 |
| Apr 17, 2025 | 4.96 | 5.86 | 4.92 | 5.74 | 5.74 | 15.73% | 1,159,267 |
| Apr 16, 2025 | 4.76 | 4.97 | 4.69 | 4.96 | 4.96 | 3.12% | 468,391 |