5 DAY PERFORMANCE
+6.29%
1 MONTH PERFORMANCE
+30.35%
3 MONTH PERFORMANCE
+30.12%
6 MONTH PERFORMANCE
+89.54%
YEAR-TO-DATE PERFORMANCE
+43.71%
1 YEAR PERFORMANCE
-31.83%
Verastem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.48 | $7.43 (-0.67%) | $7.61 | $7.32 | 574.93 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 |
| 04/29/2025 | $7.00 | $6.97 (-0.43%) | $7.46 | $6.84 | 2.98 M | $339.50 M |
| 04/28/2025 | $7.62 | $6.99 (-8.27%) | $7.85 | $6.85 | 2.16 M | $340.48 M |
| 04/25/2025 | $7.86 | $7.50 (-4.58%) | $8.12 | $7.46 | 1.81 M | $267.85 M |
| 04/24/2025 | $7.09 | $7.50 (5.78%) | $7.59 | $7.08 | 1.35 M | $267.85 M |
| 04/23/2025 | $7.32 | $7.12 (-2.73%) | $7.48 | $6.88 | 1.12 M | $254.28 M |
| 04/22/2025 | $6.33 | $7.04 (11.22%) | $7.13 | $6.33 | 1.56 M | $251.42 M |
| 04/21/2025 | $5.70 | $6.21 (8.95%) | $6.28 | $5.70 | 1.02 M | $221.78 M |
| 04/17/2025 | $4.96 | $5.74 (15.73%) | $5.86 | $4.91 | 1.16 M | $204.99 M |
| 04/16/2025 | $4.76 | $4.96 (4.2%) | $4.97 | $4.69 | 468.40 K | $177.14 M |
| 04/15/2025 | $4.75 | $4.81 (1.26%) | $5.12 | $4.75 | 757.82 K | $171.78 M |
| 04/14/2025 | $4.81 | $4.78 (-0.62%) | $4.91 | $4.68 | 480.00 K | $170.71 M |
| 04/11/2025 | $4.56 | $4.64 (1.75%) | $4.67 | $4.34 | 824.20 K | $165.71 M |
| 04/10/2025 | $5.32 | $4.52 (-15.04%) | $5.35 | $4.47 | 1.50 M | $161.42 M |
| 04/09/2025 | $4.60 | $5.28 (14.78%) | $5.30 | $4.48 | 1.53 M | $188.56 M |
| 04/08/2025 | $5.24 | $4.64 (-11.45%) | $5.37 | $4.59 | 847.41 K | $165.71 M |
| 04/07/2025 | $4.80 | $5.10 (6.25%) | $5.15 | $4.73 | 839.95 K | $182.14 M |
| 04/04/2025 | $5.41 | $5.16 (-4.62%) | $5.57 | $4.93 | 810.70 K | $184.28 M |
| 04/03/2025 | $5.57 | $5.70 (2.33%) | $5.77 | $5.39 | 764.84 K | $203.56 M |
| 04/02/2025 | $5.75 | $5.84 (1.57%) | $6.09 | $5.46 | 825.84 K | $208.56 M |
| 04/01/2025 | $6.00 | $5.82 (-3%) | $6.33 | $5.82 | 1.62 M | $207.85 M |
| 03/31/2025 | $6.00 | $6.03 (0.5%) | $6.11 | $5.68 | 1.02 M | $215.35 M |
| 03/28/2025 | $6.70 | $6.19 (-7.61%) | $6.72 | $6.11 | 811.06 K | $221.06 M |
| 03/27/2025 | $6.28 | $6.73 (7.17%) | $6.89 | $6.28 | 816.84 K | $240.35 M |
| 03/26/2025 | $6.58 | $6.40 (-2.74%) | $6.65 | $6.01 | 697.25 K | $228.56 M |
| 03/25/2025 | $6.78 | $6.57 (-3.1%) | $6.96 | $6.41 | 653.70 K | $234.63 M |
| 03/24/2025 | $7.06 | $6.88 (-2.55%) | $7.11 | $6.83 | 704.05 K | $245.71 M |
| 03/21/2025 | $6.71 | $6.65 (-0.89%) | $6.79 | $6.26 | 912.05 K | $237.49 M |
| 03/20/2025 | $6.94 | $6.82 (-1.73%) | $7.05 | $6.71 | 473.81 K | $243.56 M |
| 03/19/2025 | $6.70 | $6.98 (4.18%) | $7.04 | $6.66 | 454.10 K | $249.28 M |
| 03/18/2025 | $7.12 | $6.71 (-5.76%) | $7.22 | $6.70 | 617.83 K | $239.63 M |
| 03/17/2025 | $6.91 | $7.23 (4.63%) | $7.31 | $6.90 | 577.29 K | $258.20 M |
| 03/14/2025 | $7.39 | $6.96 (-5.82%) | $7.50 | $6.95 | 424.33 K | $280.20 M |
| 03/13/2025 | $7.46 | $7.21 (-3.35%) | $7.57 | $7.06 | 701.13 K | $290.26 M |
| 03/12/2025 | $7.18 | $7.53 (4.87%) | $7.59 | $7.18 | 1.71 M | $303.14 M |
| 03/11/2025 | $7.08 | $7.15 (0.99%) | $7.32 | $6.95 | 793.42 K | $287.84 M |
| 03/10/2025 | $6.87 | $7.12 (3.64%) | $7.50 | $6.84 | 1.56 M | $286.64 M |
| 03/07/2025 | $6.90 | $7.00 (1.45%) | $7.20 | $6.67 | 1.27 M | $281.81 M |
| 03/06/2025 | $5.90 | $6.96 (17.97%) | $7.13 | $5.81 | 2.26 M | $280.20 M |
| 03/05/2025 | $6.00 | $6.00 (0%) | $6.10 | $5.79 | 1.08 M | $241.55 M |
| 03/04/2025 | $5.42 | $5.90 (8.86%) | $6.05 | $5.40 | 2.43 M | $237.52 M |
| 03/03/2025 | $5.66 | $5.54 (-2.12%) | $5.74 | $5.52 | 551.02 K | $223.03 M |
| 02/28/2025 | $5.36 | $5.60 (4.48%) | $5.66 | $5.30 | 309.25 K | $225.44 M |
| 02/27/2025 | $5.45 | $5.43 (-0.37%) | $5.54 | $5.39 | 249.61 K | $218.60 M |
| 02/26/2025 | $5.45 | $5.41 (-0.73%) | $5.50 | $5.33 | 260.70 K | $217.80 M |
| 02/25/2025 | $5.56 | $5.45 (-1.98%) | $5.57 | $5.34 | 522.04 K | $219.41 M |
| 02/24/2025 | $5.68 | $5.56 (-2.11%) | $5.74 | $5.47 | 401.74 K | $223.83 M |
| 02/21/2025 | $5.64 | $5.68 (0.71%) | $5.87 | $5.55 | 505.30 K | $228.67 M |
| 02/20/2025 | $5.66 | $5.57 (-1.59%) | $5.66 | $5.48 | 472.61 K | $224.24 M |
| 02/19/2025 | $5.74 | $5.65 (-1.57%) | $5.78 | $5.57 | 455.86 K | $227.46 M |
| 02/18/2025 | $5.98 | $5.74 (-4.01%) | $6.03 | $5.64 | 514.53 K | $231.08 M |
| 02/14/2025 | $6.14 | $5.97 (-2.77%) | $6.17 | $5.87 | 409.33 K | $240.34 M |
| 02/13/2025 | $6.09 | $6.11 (0.33%) | $6.15 | $5.96 | 362.78 K | $245.98 M |
| 02/12/2025 | $5.65 | $6.08 (7.61%) | $6.10 | $5.60 | 430.80 K | $244.77 M |
| 02/11/2025 | $5.53 | $5.74 (3.8%) | $5.76 | $5.41 | 448.30 K | $231.08 M |
| 02/10/2025 | $5.87 | $5.70 (-2.9%) | $5.87 | $5.50 | 758.55 K | $229.47 M |
| 02/07/2025 | $6.09 | $5.79 (-4.93%) | $6.11 | $5.76 | 565.22 K | $233.09 M |
| 02/06/2025 | $5.93 | $6.09 (2.7%) | $6.13 | $5.80 | 503.40 K | $245.17 M |
| 02/05/2025 | $5.90 | $5.95 (0.85%) | $6.16 | $5.77 | 523.76 K | $239.54 M |
| 02/04/2025 | $5.71 | $5.87 (2.8%) | $5.91 | $5.60 | 654.62 K | $236.31 M |
| 02/03/2025 | $5.78 | $5.71 (-1.21%) | $5.98 | $5.66 | 552.60 K | $229.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
