NASDAQ : VSTM
Verastem, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Verastem, Inc. (VSTM) closed at 9.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.63 | 9.92 | 9.5 | 9.75 | 2,411,803 | +0.93% |
| 2026-10-29 | 9.85 | 10.03 | 9.54 | 9.66 | 1,939,759 | -1.78% |
| 2026-10-28 | 10.1 | 10.25 | 9.78 | 9.835 | 2,809,016 | -2.62% |
| 2026-10-27 | 9.945 | 10.15 | 9.76 | 10.1 | 4,708,399 | +1.00% |
| 2026-10-26 | 10 | 10.163 | 9.342 | 10 | 4,289,252 | -0.40% |
| 2026-10-23 | 10.085 | 10.22 | 9.71 | 10.04 | 3,762,126 | -0.20% |
| 2026-10-22 | 9.2 | 10.11 | 9.14 | 10.06 | 5,947,460 | +9.23% |
| 2026-10-21 | 9.41 | 9.67 | 9.12 | 9.21 | 3,062,179 | -1.39% |
| 2026-10-20 | 8.62 | 9.47 | 8.57 | 9.34 | 3,964,710 | +8.35% |
| 2026-10-19 | 8.58 | 9.17 | 8.51 | 8.62 | 3,399,316 | -0.35% |
| 2026-10-16 | 9.235 | 9.37 | 8.53 | 8.65 | 6,092,376 | -6.28% |
| 2026-10-15 | 8.04 | 9.73 | 7.77 | 9.23 | 16,959,024 | +19.71% |
| 2026-10-14 | 8 | 8.955 | 6.7 | 7.71 | 33,757,757 | +3.49% |
| 2026-10-13 | 8.15 | 8.2 | 7.445 | 7.45 | 3,429,243 | -9.70% |
| 2026-10-12 | 8.42 | 8.6 | 8.075 | 8.25 | 3,582,508 | -1.55% |
| 2026-10-09 | 8.12 | 8.58 | 7.98 | 8.38 | 2,970,338 | +3.33% |
| 2026-10-08 | 8.2 | 8.28 | 7.72 | 8.11 | 3,051,551 | -1.88% |
| 2026-10-07 | 7.77 | 8.355 | 7.65 | 8.265 | 3,928,558 | +6.65% |
| 2026-10-06 | 8.08 | 8.18 | 7.695 | 7.75 | 2,513,883 | -3.13% |
| 2026-10-05 | 7.74 | 8.1 | 7.52 | 8 | 2,217,135 | +3.90% |
| 2026-10-02 | 7.95 | 8.015 | 7.52 | 7.7 | 4,071,837 | -2.53% |
| 2026-10-01 | 8 | 8.175 | 7.74 | 7.9 | 1,762,500 | -1.86% |
| 2026-09-30 | 7.98 | 8.4 | 7.92 | 8.05 | 1,568,537 | +1.64% |
| 2026-09-29 | 7.78 | 8.12 | 7.56 | 7.92 | 2,677,180 | +1.93% |
| 2026-09-28 | 7.59 | 7.78 | 7.39 | 7.77 | 1,260,637 | +0.39% |
| 2026-09-25 | 7.86 | 7.89 | 7.67 | 7.74 | 1,061,072 | -0.77% |
| 2026-09-24 | 8.1 | 8.195 | 7.71 | 7.8 | 1,844,643 | -4.65% |
| 2026-09-23 | 8.37 | 8.4 | 7.85 | 8.18 | 1,936,674 | -2.27% |
| 2026-09-22 | 8.04 | 8.645 | 8 | 8.37 | 3,056,451 | +4.76% |
| 2026-09-21 | 7.54 | 8.04 | 7.5 | 7.99 | 2,800,861 | +7.39% |
| 2026-09-18 | 7.58 | 7.84 | 7.4 | 7.44 | 4,497,074 | -1.46% |
| 2026-09-17 | 7.58 | 7.91 | 7.535 | 7.55 | 1,734,248 | +3.14% |
| 2026-09-16 | 7.35 | 7.41 | 7.195 | 7.32 | 1,452,334 | -0.27% |
| 2026-09-15 | 7.48 | 7.52 | 7.245 | 7.34 | 2,840,151 | -2.26% |
| 2026-09-14 | 7.36 | 7.62 | 7.25 | 7.51 | 1,514,530 | +2.60% |
| 2026-09-11 | 7.7 | 7.788 | 7.315 | 7.32 | 1,913,863 | -3.94% |
| 2026-09-10 | 7.91 | 7.91 | 7.45 | 7.62 | 2,670,005 | -4.03% |
| 2026-09-09 | 8.01 | 8.38 | 7.8 | 7.94 | 2,400,611 | -1.73% |
| 2026-09-08 | 8.2 | 8.54 | 7.89 | 8.08 | 4,366,392 | -1.46% |
| 2026-09-04 | 7.91 | 8.21 | 7.72 | 8.2 | 2,301,509 | +2.76% |
| 2026-09-03 | 8.03 | 8.14 | 7.905 | 7.98 | 2,627,109 | -0.50% |
| 2026-09-02 | 7.7 | 8.095 | 7.68 | 8.02 | 5,260,669 | +5.39% |
| 2026-09-01 | 7.19 | 7.64 | 7.13 | 7.61 | 2,079,540 | +5.40% |
| 2026-08-31 | 7.2 | 7.32 | 7 | 7.22 | 1,324,422 | +0.00% |
| 2026-08-28 | 7.32 | 7.38 | 7.18 | 7.22 | 1,084,374 | -2.17% |
| 2026-08-27 | 7.38 | 7.57 | 7.305 | 7.38 | 1,300,293 | -0.14% |
| 2026-08-26 | 7.08 | 7.45 | 6.91 | 7.39 | 1,682,177 | +4.38% |
| 2026-08-25 | 6.93 | 7.195 | 6.9 | 7.08 | 1,190,306 | +3.21% |
| 2026-08-24 | 6.9 | 6.955 | 6.62 | 6.86 | 1,166,471 | -0.44% |
| 2026-08-21 | 6.88 | 7.02 | 6.784 | 6.89 | 996,115 | +1.03% |
| 2026-08-20 | 7.25 | 7.43 | 6.63 | 6.82 | 2,294,170 | -6.51% |
| 2026-08-19 | 7.65 | 7.86 | 7.2 | 7.295 | 2,371,623 | -1.82% |
| 2026-08-18 | 7.18 | 7.678 | 7.18 | 7.43 | 2,924,317 | +3.48% |
| 2026-08-17 | 6.52 | 7.195 | 6.45 | 7.18 | 2,284,012 | +9.12% |
| 2026-08-14 | 6.66 | 6.66 | 6.44 | 6.58 | 1,280,177 | -1.35% |
| 2026-08-13 | 7.06 | 7.06 | 6.64 | 6.67 | 1,856,897 | -4.03% |
| 2026-08-12 | 7.01 | 7.101 | 6.891 | 6.95 | 1,263,817 | -1.42% |
| 2026-08-11 | 6.71 | 7.179 | 6.624 | 7.05 | 2,087,689 | +3.83% |
| 2026-08-10 | 6.67 | 6.835 | 6.34 | 6.79 | 2,298,110 | +0.74% |
| 2026-08-07 | 6.65 | 7.1 | 6.02 | 6.74 | 4,319,009 | +14.04% |
| 2026-08-06 | 5.91 | 6 | 5.73 | 5.91 | 2,189,459 | +0.68% |
| 2026-08-05 | 5.88 | 5.971 | 5.775 | 5.87 | 1,554,979 | +1.03% |
| 2026-08-04 | 5.64 | 5.89 | 5.64 | 5.81 | 1,791,796 | +2.11% |
| 2026-08-03 | 5.81 | 5.845 | 5.58 | 5.69 | 1,288,075 | -1.90% |
| 2026-07-31 | 6.04 | 6.09 | 5.54 | 5.8 | 1,857,262 | -4.92% |
| 2026-07-30 | 5.92 | 6.165 | 5.705 | 6.1 | 1,451,955 | +1.50% |
| 2026-07-29 | 6.24 | 6.31 | 5.82 | 6.01 | 2,249,888 | -3.53% |
| 2026-07-28 | 6.06 | 6.25 | 5.945 | 6.23 | 1,275,019 | +2.47% |
| 2026-07-27 | 6.17 | 6.464 | 6.065 | 6.08 | 2,244,215 | +0.50% |
| 2026-07-24 | 6.2 | 6.25 | 5.845 | 6.05 | 2,531,721 | -2.10% |
| 2026-07-23 | 5.87 | 6.305 | 5.75 | 6.18 | 2,193,680 | +4.92% |
| 2026-07-22 | 6.01 | 6.11 | 5.745 | 5.89 | 1,342,979 | -1.83% |
| 2026-07-21 | 5.7 | 6.1 | 5.7 | 6 | 2,532,260 | +4.35% |
| 2026-07-20 | 6.04 | 6.215 | 5.71 | 5.75 | 2,532,687 | -4.64% |
| 2026-07-17 | 5.7 | 6.07 | 5.555 | 6.03 | 3,562,397 | +4.51% |
| 2026-07-16 | 5.74 | 5.8 | 5.505 | 5.77 | 1,985,572 | +0.70% |
| 2026-07-15 | 5.56 | 5.76 | 5.295 | 5.73 | 2,083,595 | +2.87% |
| 2026-07-14 | 5.42 | 5.895 | 5.28 | 5.57 | 3,004,355 | +3.72% |
| 2026-07-13 | 5.47 | 5.47 | 5.1 | 5.37 | 2,417,232 | -2.89% |
| 2026-07-10 | 5.4 | 5.57 | 5.06 | 5.53 | 2,989,325 | +2.41% |
| 2026-07-09 | 5.05 | 5.445 | 4.95 | 5.4 | 5,131,391 | +6.30% |
| 2026-07-08 | 4.8 | 5.145 | 4.671 | 5.08 | 4,355,021 | +4.74% |
| 2026-07-07 | 4.49 | 4.985 | 4.3 | 4.85 | 2,851,784 | +8.74% |
| 2026-07-06 | 4.52 | 4.74 | 4.41 | 4.46 | 1,811,512 | -0.89% |
| 2026-07-02 | 4.1 | 4.57 | 4.07 | 4.5 | 2,967,738 | +9.76% |
| 2026-07-01 | 3.85 | 4.135 | 3.835 | 4.1 | 2,186,504 | +7.33% |
| 2026-06-30 | 3.82 | 4 | 3.745 | 3.82 | 3,445,491 | +0.00% |
| 2026-06-29 | 3.77 | 4.01 | 3.755 | 3.82 | 2,684,221 | +1.06% |
| 2026-06-26 | 3.5 | 3.82 | 3.435 | 3.78 | 8,027,834 | +9.57% |
| 2026-06-25 | 3.78 | 3.89 | 3.43 | 3.45 | 4,603,095 | -10.39% |
| 2026-06-24 | 4.2 | 4.397 | 3.83 | 3.85 | 2,975,614 | -8.55% |
| 2026-06-23 | 4.19 | 4.405 | 4.15 | 4.21 | 2,575,846 | -0.94% |
| 2026-06-22 | 4.13 | 4.34 | 4.09 | 4.25 | 1,965,199 | +3.16% |
| 2026-06-18 | 4.24 | 4.425 | 4.11 | 4.12 | 4,766,027 | -1.20% |
| 2026-06-17 | 4.09 | 4.4 | 4.09 | 4.17 | 2,523,134 | +3.99% |
| 2026-06-16 | 4.01 | 4.12 | 3.85 | 4.01 | 1,512,590 | +0.25% |
| 2026-06-15 | 4.16 | 4.19 | 3.93 | 4 | 2,323,690 | -2.44% |
| 2026-06-12 | 3.94 | 4.18 | 3.94 | 4.1 | 1,600,078 | +4.06% |
| 2026-06-11 | 3.76 | 4 | 3.67 | 3.94 | 1,534,239 | +4.79% |
| 2026-06-10 | 3.77 | 3.975 | 3.735 | 3.76 | 2,221,212 | -1.57% |
| 2026-06-09 | 3.75 | 3.855 | 3.55 | 3.82 | 3,069,755 | +4.09% |
| 2026-06-08 | 3.81 | 3.85 | 3.62 | 3.67 | 1,866,569 | -1.08% |
| 2026-06-05 | 3.9 | 3.91 | 3.685 | 3.71 | 3,046,993 | -3.89% |
| 2026-06-04 | 3.76 | 4.11 | 3.73 | 3.86 | 3,540,035 | +6.63% |
| 2026-06-03 | 3.8 | 3.84 | 3.575 | 3.62 | 3,203,328 | -4.99% |
| 2026-06-02 | 4.21 | 4.25 | 3.785 | 3.81 | 3,434,968 | -9.07% |
| 2026-06-01 | 4.33 | 4.35 | 4.125 | 4.19 | 1,353,423 | -3.23% |
| 2026-05-29 | 4.28 | 4.405 | 4.22 | 4.33 | 2,106,063 | +0.93% |
| 2026-05-28 | 4.21 | 4.38 | 4.21 | 4.29 | 1,691,378 | +0.94% |
| 2026-05-27 | 4.38 | 4.53 | 4.19 | 4.25 | 3,412,010 | -2.52% |
| 2026-05-26 | 4.37 | 4.5 | 4.265 | 4.36 | 1,737,847 | +2.83% |
| 2026-05-22 | 4.27 | 4.435 | 4.21 | 4.24 | 1,608,366 | -0.70% |
| 2026-05-21 | 4.09 | 4.34 | 4 | 4.27 | 2,942,596 | +3.39% |
| 2026-05-20 | 4.19 | 4.3 | 4.11 | 4.13 | 2,132,744 | -0.48% |
| 2026-05-19 | 4.25 | 4.37 | 4.11 | 4.15 | 1,732,828 | -2.58% |
| 2026-05-18 | 4.31 | 4.37 | 4.23 | 4.26 | 1,664,747 | -1.39% |
| 2026-05-15 | 4.7 | 4.75 | 4.3 | 4.32 | 2,212,574 | -8.28% |
| 2026-05-14 | 4.71 | 4.95 | 4.68 | 4.71 | 1,740,114 | -0.21% |
| 2026-05-13 | 4.6 | 4.785 | 4.49 | 4.72 | 1,912,420 | +1.94% |
| 2026-05-12 | 4.93 | 5 | 4.62 | 4.63 | 2,272,733 | -5.12% |