Verastem, Inc. (VSTM) Charts

$6.29

$0.27 (4.49%)
Last update: 04:00 PM EST
Day's range
$5.78
Day's range
$6.32

5 DAY PERFORMANCE

+2.44%

1 MONTH PERFORMANCE

+51.57%

3 MONTH PERFORMANCE

-16.02%

6 MONTH PERFORMANCE

+1.13%

YEAR-TO-DATE PERFORMANCE

+21.66%

1 YEAR PERFORMANCE

+135.58%

Verastem, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/29/2025 $6.07 $6.29 (3.62%) $6.32 $5.78 2.84 M $340.75 M
07/28/2025 $6.17 $6.02 (-2.43%) $6.31 $5.91 2.35 M $326.12 M
07/25/2025 $5.30 $6.14 (15.85%) $6.29 $5.15 6.76 M $332.62 M
07/24/2025 $5.43 $5.29 (-2.58%) $5.61 $5.29 2.10 M $286.58 M
07/23/2025 $5.31 $5.35 (0.75%) $5.62 $5.27 2.82 M $289.83 M
07/22/2025 $5.10 $5.27 (3.33%) $5.30 $4.86 1.81 M $285.49 M
07/21/2025 $5.25 $5.10 (-2.86%) $5.56 $5.05 2.46 M $276.28 M
07/18/2025 $5.17 $5.16 (-0.19%) $5.57 $5.13 2.41 M $279.53 M
07/17/2025 $5.28 $5.11 (-3.22%) $5.32 $5.03 1.26 M $276.82 M
07/16/2025 $4.92 $5.25 (6.71%) $5.28 $4.81 1.53 M $284.41 M
07/15/2025 $4.98 $4.89 (-1.81%) $5.04 $4.80 1.67 M $264.91 M
07/14/2025 $4.73 $4.96 (4.86%) $4.98 $4.63 1.73 M $268.70 M
07/11/2025 $4.72 $4.68 (-0.85%) $4.75 $4.58 1.21 M $253.53 M
07/10/2025 $4.82 $4.74 (-1.66%) $4.82 $4.63 1.59 M $256.78 M
07/09/2025 $4.77 $4.81 (0.84%) $4.90 $4.65 1.97 M $260.57 M
07/08/2025 $4.71 $4.71 (0%) $4.77 $4.60 1.38 M $255.15 M
07/07/2025 $4.72 $4.69 (-0.64%) $4.93 $4.69 2.22 M $254.07 M
07/03/2025 $4.87 $4.80 (-1.44%) $4.98 $4.66 1.68 M $260.03 M
07/02/2025 $4.31 $4.85 (12.53%) $5.06 $4.21 5.32 M $262.74 M
07/01/2025 $4.16 $4.29 (3.12%) $4.53 $4.09 2.72 M $232.40 M
06/30/2025 $4.15 $4.15 (0%) $4.23 $4.01 2.37 M $224.82 M
06/27/2025 $4.14 $4.15 (0.24%) $4.29 $4.04 5.15 M $224.82 M
06/26/2025 $4.33 $4.16 (-3.93%) $4.36 $4.14 3.18 M $225.36 M
06/25/2025 $4.52 $4.30 (-4.87%) $4.54 $4.26 2.55 M $232.94 M
06/24/2025 $4.71 $4.56 (-3.18%) $4.91 $4.54 2.55 M $247.03 M
06/23/2025 $4.88 $4.62 (-5.33%) $4.92 $4.43 2.91 M $250.28 M
06/20/2025 $5.24 $4.93 (-5.92%) $5.24 $4.91 7.28 M $267.07 M
06/18/2025 $5.30 $5.19 (-2.08%) $5.43 $5.16 1.61 M $281.16 M
06/17/2025 $5.61 $5.31 (-5.35%) $5.70 $5.27 1.85 M $287.66 M
06/16/2025 $5.68 $5.64 (-0.7%) $5.70 $5.48 967.00 K $305.54 M
06/13/2025 $5.78 $5.60 (-3.11%) $5.84 $5.58 1.30 M $303.37 M
06/12/2025 $5.88 $5.88 (0%) $6.01 $5.81 1.62 M $318.54 M
06/11/2025 $6.22 $5.97 (-4.02%) $6.30 $5.97 1.47 M $323.41 M
06/10/2025 $6.06 $6.12 (0.99%) $6.31 $6.06 896.60 K $331.54 M
06/09/2025 $6.45 $6.11 (-5.27%) $6.48 $6.07 1.09 M $331.00 M
06/06/2025 $6.30 $6.42 (1.9%) $6.62 $6.18 1.56 M $347.79 M
06/05/2025 $6.23 $6.18 (-0.8%) $6.23 $5.89 1.20 M $334.79 M
06/04/2025 $5.90 $6.17 (4.58%) $6.33 $5.88 1.96 M $334.25 M
06/03/2025 $6.03 $5.90 (-2.16%) $6.14 $5.73 2.64 M $319.62 M
06/02/2025 $7.60 $6.02 (-20.79%) $7.88 $5.80 10.49 M $326.12 M
05/30/2025 $7.70 $7.52 (-2.34%) $7.77 $7.16 1.51 M $407.38 M
05/29/2025 $7.68 $7.77 (1.17%) $8.02 $7.68 1.37 M $420.92 M
05/28/2025 $8.56 $7.61 (-11.1%) $8.65 $7.60 2.25 M $412.26 M
05/27/2025 $8.50 $8.52 (0.24%) $9.10 $8.32 3.30 M $461.55 M
05/23/2025 $7.12 $8.31 (16.71%) $8.34 $6.78 5.32 M $450.18 M
05/22/2025 $7.72 $7.48 (-3.11%) $7.88 $7.41 2.07 M $405.21 M
05/21/2025 $7.95 $7.61 (-4.28%) $8.12 $7.57 1.87 M $412.26 M
05/20/2025 $7.86 $8.03 (2.16%) $8.45 $7.74 2.40 M $435.01 M
05/19/2025 $7.42 $7.75 (4.45%) $7.83 $7.17 1.18 M $419.84 M
05/16/2025 $7.90 $7.59 (-3.92%) $8.02 $7.49 2.06 M $411.17 M
05/15/2025 $7.10 $7.93 (11.69%) $7.95 $6.97 1.68 M $429.59 M
05/14/2025 $7.44 $7.13 (-4.17%) $8.35 $6.93 2.25 M $386.25 M
05/13/2025 $7.27 $7.46 (2.61%) $7.73 $6.92 2.90 M $404.13 M
05/12/2025 $7.17 $7.29 (1.67%) $7.36 $6.53 2.12 M $394.92 M
05/09/2025 $7.15 $7.17 (0.28%) $7.56 $6.96 2.62 M $349.24 M
05/08/2025 $6.61 $6.94 (4.99%) $8.00 $6.50 3.56 M $338.04 M
05/07/2025 $6.61 $6.69 (1.21%) $6.71 $6.35 669.52 K $325.86 M
05/06/2025 $6.96 $6.53 (-6.18%) $7.02 $6.50 1.25 M $318.07 M
05/05/2025 $7.34 $7.01 (-4.5%) $7.34 $6.75 1.03 M $341.45 M
05/02/2025 $7.48 $7.43 (-0.67%) $7.61 $7.32 575.93 K $361.91 M
05/01/2025 $7.53 $7.43 (-1.33%) $7.56 $7.05 1.06 M $361.91 M
04/30/2025 $6.88 $7.49 (8.87%) $7.69 $6.82 1.62 M $364.83 M