Verastem, Inc. VSTM
8.18 USD -0.26 (-3.08%)
Regular-session close
7.99 -0.19 -2.32%
After hours · Nov 13, 4:13 PM ET
7.98 Day range 8.40
3.45 52-week range 10.64
- YTD
- +5.96%
- 1 year
- +0.86%
VSTM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.40 | 8.40 | 7.98 | 8.18 | -0.26 | -3.08% | 1,721,337 |
| Nov 12, 2026 | 8.84 | 9.12 | 8.41 | 8.44 | -0.65 | -7.15% | 2,086,600 |
| Nov 11, 2026 | 8.80 | 9.22 | 8.67 | 9.09 | +0.36 | +4.12% | 2,555,200 |
| Nov 10, 2026 | 8.57 | 8.81 | 8.43 | 8.73 | +0.03 | +0.34% | 2,952,400 |
| Nov 9, 2026 | 8.47 | 8.89 | 8.18 | 8.70 | +0.29 | +3.45% | 2,756,000 |
| Nov 6, 2026 | 8.66 | 8.86 | 7.72 | 8.41 | -0.97 | -10.34% | 7,038,300 |
| Nov 5, 2026 | 9.86 | 9.86 | 9.16 | 9.38 | -0.47 | -4.77% | 3,043,200 |
| Nov 4, 2026 | 10.00 | 10.10 | 9.42 | 9.85 | +0.08 | +0.82% | 2,513,200 |
| Nov 3, 2026 | 9.60 | 9.96 | 9.60 | 9.77 | +0.18 | +1.88% | 2,746,500 |
| Nov 2, 2026 | 9.60 | 9.80 | 9.50 | 9.59 | -0.16 | -1.64% | 2,112,800 |
| Oct 30, 2026 | 9.63 | 9.92 | 9.50 | 9.75 | +0.09 | +0.93% | 2,411,500 |
| Oct 29, 2026 | 9.85 | 10.03 | 9.54 | 9.66 | -0.18 | -1.83% | 1,939,500 |
| Oct 28, 2026 | 10.10 | 10.25 | 9.78 | 9.84 | -0.26 | -2.57% | 2,805,900 |
| Oct 27, 2026 | 9.95 | 10.15 | 9.76 | 10.10 | +0.10 | +1.00% | 4,708,000 |
| Oct 26, 2026 | 10.00 | 10.16 | 9.34 | 10.00 | -0.04 | -0.40% | 4,289,100 |
| Oct 23, 2026 | 10.09 | 10.22 | 9.71 | 10.04 | -0.02 | -0.20% | 3,762,000 |
| Oct 22, 2026 | 9.20 | 10.11 | 9.14 | 10.06 | +0.85 | +9.23% | 5,947,100 |
| Oct 21, 2026 | 9.41 | 9.67 | 9.12 | 9.21 | -0.13 | -1.39% | 3,061,500 |
| Oct 20, 2026 | 8.62 | 9.47 | 8.57 | 9.34 | +0.72 | +8.35% | 3,961,800 |
| Oct 19, 2026 | 8.58 | 9.17 | 8.51 | 8.62 | -0.03 | -0.35% | 3,397,000 |
| Oct 16, 2026 | 9.24 | 9.37 | 8.53 | 8.65 | -0.58 | -6.28% | 6,090,700 |
| Oct 15, 2026 | 8.04 | 9.73 | 7.77 | 9.23 | +1.52 | +19.71% | 16,959,000 |
| Oct 14, 2026 | 8.00 | 8.96 | 6.70 | 7.71 | +0.26 | +3.49% | 33,754,300 |
| Oct 13, 2026 | 8.15 | 8.20 | 7.45 | 7.45 | -0.80 | -9.70% | 3,429,200 |
| Oct 12, 2026 | 8.42 | 8.60 | 8.08 | 8.25 | -0.13 | -1.55% | 3,582,200 |
| Oct 9, 2026 | 8.12 | 8.58 | 7.98 | 8.38 | +0.27 | +3.33% | 2,970,000 |
| Oct 8, 2026 | 8.20 | 8.28 | 7.72 | 8.11 | -0.16 | -1.93% | 3,051,500 |
| Oct 7, 2026 | 7.77 | 8.36 | 7.65 | 8.27 | +0.52 | +6.71% | 3,928,400 |
| Oct 6, 2026 | 8.08 | 8.18 | 7.70 | 7.75 | -0.25 | -3.13% | 2,512,300 |
| Oct 5, 2026 | 7.74 | 8.10 | 7.52 | 8.00 | +0.30 | +3.90% | 2,216,400 |
| Oct 2, 2026 | 7.95 | 8.02 | 7.52 | 7.70 | -0.20 | -2.53% | 4,071,700 |
| Oct 1, 2026 | 8.00 | 8.18 | 7.74 | 7.90 | -0.15 | -1.86% | 1,762,300 |
| Sep 30, 2026 | 7.98 | 8.40 | 7.92 | 8.05 | +0.13 | +1.64% | 1,568,500 |
| Sep 29, 2026 | 7.78 | 8.12 | 7.56 | 7.92 | +0.15 | +1.93% | 2,677,100 |
| Sep 28, 2026 | 7.59 | 7.78 | 7.39 | 7.77 | +0.03 | +0.39% | 1,260,500 |
| Sep 25, 2026 | 7.86 | 7.89 | 7.67 | 7.74 | -0.06 | -0.77% | 1,060,000 |
| Sep 24, 2026 | 8.10 | 8.20 | 7.71 | 7.80 | -0.38 | -4.65% | 1,844,600 |
| Sep 23, 2026 | 8.37 | 8.40 | 7.85 | 8.18 | -0.19 | -2.27% | 1,935,600 |
| Sep 22, 2026 | 8.04 | 8.65 | 8.00 | 8.37 | +0.38 | +4.76% | 3,056,000 |
| Sep 21, 2026 | 7.54 | 8.04 | 7.50 | 7.99 | +0.55 | +7.39% | 2,800,200 |
| Sep 18, 2026 | 7.58 | 7.84 | 7.40 | 7.44 | -0.11 | -1.46% | 4,496,800 |
| Sep 17, 2026 | 7.58 | 7.91 | 7.54 | 7.55 | +0.23 | +3.14% | 1,734,200 |
| Sep 16, 2026 | 7.35 | 7.41 | 7.20 | 7.32 | -0.02 | -0.27% | 1,449,300 |
| Sep 15, 2026 | 7.48 | 7.52 | 7.25 | 7.34 | -0.17 | -2.26% | 2,839,800 |
| Sep 14, 2026 | 7.36 | 7.62 | 7.25 | 7.51 | +0.19 | +2.60% | 1,514,400 |
| Sep 11, 2026 | 7.70 | 7.79 | 7.32 | 7.32 | -0.30 | -3.94% | 1,912,900 |
| Sep 10, 2026 | 7.91 | 7.91 | 7.45 | 7.62 | -0.32 | -4.03% | 2,670,000 |
| Sep 9, 2026 | 8.01 | 8.38 | 7.80 | 7.94 | -0.14 | -1.73% | 2,399,500 |
| Sep 8, 2026 | 8.20 | 8.54 | 7.89 | 8.08 | -0.12 | -1.46% | 4,366,300 |
| Sep 4, 2026 | 7.91 | 8.21 | 7.72 | 8.20 | +0.22 | +2.76% | 2,301,000 |
| Sep 3, 2026 | 8.03 | 8.14 | 7.91 | 7.98 | -0.04 | -0.50% | 2,627,100 |
| Sep 2, 2026 | 7.70 | 8.10 | 7.68 | 8.02 | +0.41 | +5.39% | 5,258,900 |
| Sep 1, 2026 | 7.19 | 7.64 | 7.13 | 7.61 | +0.39 | +5.40% | 2,078,000 |
| Aug 31, 2026 | 7.20 | 7.32 | 7.00 | 7.22 | 0.00 | 0.00% | 1,324,300 |
| Aug 28, 2026 | 7.32 | 7.38 | 7.18 | 7.22 | -0.16 | -2.17% | 1,084,400 |
| Aug 27, 2026 | 7.38 | 7.57 | 7.31 | 7.38 | -0.01 | -0.14% | 1,300,200 |
| Aug 26, 2026 | 7.08 | 7.45 | 6.91 | 7.39 | +0.31 | +4.38% | 1,682,100 |
| Aug 25, 2026 | 6.93 | 7.20 | 6.90 | 7.08 | +0.22 | +3.21% | 1,189,200 |
| Aug 24, 2026 | 6.90 | 6.96 | 6.62 | 6.86 | -0.03 | -0.44% | 1,166,500 |
| Aug 21, 2026 | 6.88 | 7.02 | 6.78 | 6.89 | +0.07 | +1.03% | 995,000 |
| Aug 20, 2026 | 7.25 | 7.43 | 6.63 | 6.82 | -0.48 | -6.58% | 2,294,200 |
| Aug 19, 2026 | 7.65 | 7.86 | 7.20 | 7.30 | -0.13 | -1.75% | 2,371,600 |
| Aug 18, 2026 | 7.18 | 7.68 | 7.18 | 7.43 | +0.25 | +3.48% | 2,924,100 |
| Aug 17, 2026 | 6.52 | 7.20 | 6.45 | 7.18 | +0.60 | +9.12% | 2,284,000 |
| Aug 14, 2026 | 6.66 | 6.66 | 6.44 | 6.58 | -0.09 | -1.35% | 1,280,100 |
65 days, newest first. Daily bars as drawn on the VSTM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.