5 DAY PERFORMANCE
-7.16%
1 MONTH PERFORMANCE
-34.09%
3 MONTH PERFORMANCE
-25.86%
6 MONTH PERFORMANCE
+17.66%
YEAR-TO-DATE PERFORMANCE
-4.64%
1 YEAR PERFORMANCE
+56.01%
Verastem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
