5 DAY PERFORMANCE
-5.45%
1 MONTH PERFORMANCE
+27.18%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
+63.05%
YEAR-TO-DATE PERFORMANCE
+94.58%
1 YEAR PERFORMANCE
+83.24%
Verastem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.03 | $10.00 (-0.3%) | $10.16 | $9.99 | 47.63 K | |
| 12/03/2025 | $9.85 | $10.06 (2.13%) | $10.24 | $9.66 | 1.33 M | $665.40 M |
| 12/02/2025 | $10.32 | $9.78 (-5.23%) | $10.40 | $9.74 | 1.56 M | $646.88 M |
| 12/01/2025 | $10.39 | $10.34 (-0.48%) | $10.50 | $10.28 | 2.66 M | $683.92 M |
| 11/28/2025 | $10.79 | $10.64 (-1.39%) | $10.79 | $10.48 | 650.00 K | $703.76 M |
| 11/26/2025 | $10.32 | $10.63 (3%) | $10.82 | $10.16 | 2.72 M | $703.10 M |
| 11/25/2025 | $10.00 | $10.25 (2.5%) | $10.43 | $9.90 | 1.82 M | $677.97 M |
| 11/24/2025 | $10.00 | $9.84 (-1.6%) | $10.45 | $9.57 | 7.07 M | $650.85 M |
| 11/21/2025 | $9.69 | $10.00 (3.2%) | $10.14 | $9.41 | 2.46 M | $661.43 M |
| 11/20/2025 | $9.60 | $9.81 (2.19%) | $9.97 | $9.30 | 2.46 M | $648.86 M |
| 11/19/2025 | $9.26 | $9.27 (0.11%) | $9.70 | $9.06 | 2.30 M | $613.15 M |
| 11/18/2025 | $9.10 | $9.27 (1.87%) | $9.42 | $8.55 | 2.06 M | $613.15 M |
| 11/17/2025 | $7.58 | $9.15 (20.71%) | $9.34 | $7.47 | 4.40 M | $605.21 M |
| 11/14/2025 | $7.56 | $7.56 (0%) | $7.78 | $7.29 | 2.81 M | $500.04 M |
| 11/13/2025 | $8.47 | $8.11 (-4.25%) | $8.51 | $8.10 | 1.07 M | $536.42 M |
| 11/12/2025 | $8.50 | $8.51 (0.12%) | $8.86 | $8.37 | 1.18 M | $562.88 M |
| 11/11/2025 | $8.25 | $8.45 (2.42%) | $8.51 | $8.11 | 1.45 M | $558.91 M |
| 11/10/2025 | $8.28 | $8.25 (-0.36%) | $8.42 | $8.07 | 1.25 M | $545.68 M |
| 11/07/2025 | $7.84 | $8.07 (2.93%) | $8.07 | $7.55 | 1.42 M | $533.77 M |
| 11/06/2025 | $8.20 | $7.93 (-3.29%) | $8.29 | $7.73 | 2.55 M | $524.51 M |
| 11/05/2025 | $8.10 | $8.16 (0.74%) | $8.55 | $8.00 | 3.57 M | $539.73 M |
| 11/04/2025 | $9.11 | $7.91 (-13.17%) | $9.28 | $7.55 | 8.51 M | $523.19 M |
| 11/03/2025 | $9.36 | $9.90 (5.77%) | $10.09 | $9.29 | 3.25 M | $654.82 M |
| 10/31/2025 | $9.22 | $9.45 (2.49%) | $9.47 | $9.10 | 1.80 M | $625.05 M |
| 10/30/2025 | $8.82 | $9.23 (4.65%) | $9.43 | $8.73 | 3.05 M | $610.50 M |
| 10/29/2025 | $8.91 | $8.80 (-1.23%) | $9.04 | $8.58 | 1.45 M | $582.06 M |
| 10/28/2025 | $8.70 | $8.85 (1.72%) | $9.16 | $8.50 | 2.11 M | $585.37 M |
| 10/27/2025 | $8.05 | $8.72 (8.32%) | $9.01 | $8.05 | 4.43 M | $576.77 M |
| 10/24/2025 | $7.92 | $7.95 (0.38%) | $8.36 | $7.75 | 1.63 M | $525.84 M |
| 10/23/2025 | $7.85 | $7.81 (-0.51%) | $7.94 | $7.70 | 1.51 M | $516.58 M |
| 10/22/2025 | $7.95 | $7.86 (-1.13%) | $7.99 | $7.60 | 2.30 M | $519.88 M |
| 10/21/2025 | $8.00 | $7.99 (-0.13%) | $8.20 | $7.68 | 2.67 M | $528.48 M |
| 10/20/2025 | $9.00 | $8.02 (-10.89%) | $9.02 | $6.98 | 7.38 M | $530.47 M |
| 10/17/2025 | $9.32 | $9.22 (-1.07%) | $9.38 | $9.04 | 1.38 M | $609.84 M |
| 10/16/2025 | $9.56 | $9.51 (-0.52%) | $9.90 | $9.34 | 2.34 M | $629.02 M |
| 10/15/2025 | $8.95 | $9.40 (5.03%) | $9.45 | $8.92 | 1.98 M | $621.74 M |
| 10/14/2025 | $9.13 | $9.00 (-1.42%) | $9.36 | $8.77 | 1.63 M | $595.29 M |
| 10/13/2025 | $8.65 | $9.29 (7.4%) | $9.40 | $8.53 | 1.94 M | $614.47 M |
| 10/10/2025 | $9.26 | $8.57 (-7.45%) | $9.30 | $8.55 | 2.12 M | $566.85 M |
| 10/09/2025 | $8.90 | $9.24 (3.82%) | $9.37 | $8.69 | 3.13 M | $611.16 M |
| 10/08/2025 | $9.09 | $8.94 (-1.65%) | $9.46 | $8.86 | 1.96 M | $591.32 M |
| 10/07/2025 | $8.63 | $9.00 (4.29%) | $9.14 | $8.62 | 1.76 M | $595.29 M |
| 10/06/2025 | $8.72 | $8.61 (-1.26%) | $8.86 | $8.49 | 1.20 M | $569.49 M |
| 10/03/2025 | $9.01 | $8.70 (-3.44%) | $9.26 | $8.68 | 1.54 M | $575.44 M |
| 10/02/2025 | $8.85 | $8.99 (1.58%) | $9.07 | $8.78 | 1.04 M | $594.63 M |
| 10/01/2025 | $8.79 | $8.80 (0.11%) | $9.07 | $8.71 | 1.13 M | $582.06 M |
| 09/30/2025 | $8.65 | $8.83 (2.08%) | $8.91 | $8.54 | 1.24 M | $584.04 M |
| 09/29/2025 | $8.98 | $8.64 (-3.79%) | $9.04 | $8.60 | 1.84 M | $571.48 M |
| 09/26/2025 | $8.62 | $8.89 (3.13%) | $8.99 | $8.50 | 1.17 M | $588.01 M |
| 09/25/2025 | $8.47 | $8.61 (1.65%) | $8.76 | $8.35 | 1.47 M | $569.49 M |
| 09/24/2025 | $9.23 | $8.61 (-6.72%) | $9.27 | $8.59 | 1.62 M | $569.49 M |
| 09/23/2025 | $9.22 | $9.19 (-0.33%) | $9.43 | $9.05 | 2.17 M | $607.85 M |
| 09/22/2025 | $9.08 | $9.13 (0.55%) | $9.23 | $8.75 | 2.52 M | $603.89 M |
| 09/19/2025 | $9.44 | $9.05 (-4.13%) | $9.51 | $8.93 | 2.95 M | $598.59 M |
| 09/18/2025 | $9.60 | $9.54 (-0.63%) | $9.67 | $9.32 | 1.30 M | $631.00 M |
| 09/17/2025 | $9.10 | $9.44 (3.74%) | $9.78 | $9.10 | 2.01 M | $624.39 M |
| 09/16/2025 | $9.79 | $9.13 (-6.74%) | $10.06 | $9.11 | 1.85 M | $603.89 M |
| 09/15/2025 | $9.78 | $9.82 (0.41%) | $9.95 | $9.40 | 1.90 M | $649.52 M |
| 09/12/2025 | $9.27 | $9.72 (4.85%) | $9.84 | $9.25 | 1.77 M | $642.91 M |
| 09/11/2025 | $9.89 | $9.35 (-5.46%) | $10.04 | $9.32 | 1.56 M | $618.44 M |
| 09/10/2025 | $9.92 | $9.88 (-0.4%) | $10.00 | $8.97 | 3.12 M | $653.49 M |
| 09/09/2025 | $10.16 | $9.92 (-2.36%) | $10.61 | $9.79 | 2.21 M | $656.14 M |
| 09/08/2025 | $10.64 | $10.23 (-3.85%) | $10.78 | $10.11 | 2.05 M | $676.64 M |
| 09/05/2025 | $10.75 | $10.77 (0.19%) | $11.25 | $10.57 | 4.00 M | $712.36 M |
| 09/04/2025 | $9.59 | $10.56 (10.11%) | $10.63 | $9.53 | 3.98 M | $698.47 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.
