5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-14.52%
3 MONTH PERFORMANCE
-38.40%
6 MONTH PERFORMANCE
-26.70%
YEAR-TO-DATE PERFORMANCE
-26.04%
1 YEAR PERFORMANCE
+1.06%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.87 | $5.71 (-2.73%) | $5.97 | $5.69 | 1.48 M | $417.73 M |
| 02/17/2026 | $5.83 | $5.86 (0.51%) | $5.99 | $5.73 | 1.76 M | $428.70 M |
| 02/13/2026 | $5.89 | $5.82 (-1.19%) | $6.20 | $5.80 | 2.28 M | $425.77 M |
| 02/12/2026 | $6.34 | $5.84 (-7.89%) | $6.37 | $5.80 | 1.57 M | $427.24 M |
| 02/11/2026 | $6.28 | $6.34 (0.96%) | $6.40 | $6.01 | 819.45 K | $463.82 M |
| 02/10/2026 | $6.65 | $6.28 (-5.56%) | $6.65 | $6.26 | 1.33 M | $459.43 M |
| 02/09/2026 | $6.68 | $6.65 (-0.45%) | $6.81 | $6.45 | 1.14 M | $486.49 M |
| 02/06/2026 | $6.36 | $6.67 (4.87%) | $6.76 | $6.36 | 1.28 M | $487.96 M |
| 02/05/2026 | $6.77 | $6.28 (-7.24%) | $7.05 | $6.26 | 1.84 M | $459.43 M |
| 02/04/2026 | $6.42 | $6.79 (5.76%) | $7.00 | $6.42 | 4.78 M | $496.74 M |
| 02/03/2026 | $6.20 | $6.30 (1.61%) | $6.38 | $6.10 | 1.04 M | $460.89 M |
| 02/02/2026 | $6.06 | $6.25 (3.14%) | $6.25 | $6.01 | 1.26 M | $457.23 M |
| 01/30/2026 | $6.38 | $6.10 (-4.39%) | $6.44 | $6.08 | 1.48 M | $446.26 M |
| 01/29/2026 | $6.21 | $6.41 (3.22%) | $6.48 | $6.15 | 1.27 M | $468.94 M |
| 01/28/2026 | $6.49 | $6.23 (-4.01%) | $6.50 | $6.11 | 1.29 M | $455.77 M |
| 01/27/2026 | $6.23 | $6.50 (4.33%) | $6.53 | $6.19 | 1.23 M | $475.52 M |
| 01/26/2026 | $6.30 | $6.24 (-0.95%) | $6.48 | $6.14 | 1.55 M | $456.50 M |
| 01/23/2026 | $6.67 | $6.38 (-4.35%) | $6.75 | $6.36 | 1.97 M | $466.74 M |
| 01/22/2026 | $6.40 | $6.69 (4.53%) | $6.78 | $6.33 | 2.63 M | $489.42 M |
| 01/21/2026 | $6.62 | $6.36 (-3.93%) | $6.77 | $6.31 | 1.26 M | $465.28 M |
| 01/20/2026 | $6.60 | $6.65 (0.76%) | $6.95 | $6.45 | 1.84 M | $486.49 M |
| 01/16/2026 | $6.65 | $6.68 (0.45%) | $6.96 | $6.50 | 2.05 M | $488.69 M |
| 01/15/2026 | $6.81 | $6.60 (-3.08%) | $7.03 | $6.56 | 2.40 M | $482.84 M |
| 01/14/2026 | $7.16 | $6.79 (-5.17%) | $7.26 | $6.74 | 1.97 M | $496.74 M |
| 01/13/2026 | $7.12 | $7.20 (1.12%) | $7.25 | $6.91 | 1.11 M | $526.73 M |
| 01/12/2026 | $7.74 | $7.11 (-8.14%) | $7.74 | $7.01 | 2.45 M | $520.15 M |
| 01/09/2026 | $8.12 | $7.79 (-4.06%) | $8.35 | $7.74 | 2.17 M | $569.89 M |
| 01/08/2026 | $7.50 | $7.87 (4.93%) | $8.13 | $7.49 | 3.06 M | $575.75 M |
| 01/07/2026 | $6.92 | $7.64 (10.4%) | $8.88 | $6.90 | 7.02 M | $558.92 M |
| 01/06/2026 | $6.83 | $6.88 (0.73%) | $7.07 | $6.74 | 1.20 M | $503.32 M |
| 01/05/2026 | $7.29 | $6.87 (-5.76%) | $7.37 | $6.68 | 1.95 M | $502.59 M |
| 01/02/2026 | $7.74 | $7.23 (-6.59%) | $7.76 | $7.19 | 1.25 M | $528.93 M |
| 12/31/2025 | $7.54 | $7.72 (2.39%) | $7.77 | $7.47 | 1.10 M | $510.62 M |
| 12/30/2025 | $7.67 | $7.54 (-1.69%) | $7.79 | $7.47 | 1.31 M | $498.72 M |
| 12/29/2025 | $7.97 | $7.76 (-2.63%) | $8.03 | $7.68 | 1.03 M | $513.27 M |
| 12/26/2025 | $7.80 | $8.06 (3.33%) | $8.14 | $7.71 | 897.70 K | $533.11 M |
| 12/24/2025 | $7.86 | $7.87 (0.13%) | $8.08 | $7.77 | 734.80 K | $520.55 M |
| 12/23/2025 | $7.85 | $7.93 (1.02%) | $7.99 | $7.77 | 1.21 M | $524.51 M |
| 12/22/2025 | $7.72 | $7.90 (2.33%) | $8.23 | $7.70 | 1.69 M | $522.53 M |
| 12/19/2025 | $7.76 | $7.76 (0%) | $8.07 | $7.59 | 5.57 M | $513.27 M |
| 12/18/2025 | $8.09 | $7.75 (-4.2%) | $8.25 | $7.70 | 1.81 M | $512.61 M |
| 12/17/2025 | $8.64 | $7.96 (-7.87%) | $8.72 | $7.80 | 3.16 M | $526.50 M |
| 12/16/2025 | $9.14 | $8.64 (-5.47%) | $9.44 | $8.52 | 1.85 M | $571.48 M |
| 12/15/2025 | $9.72 | $9.27 (-4.63%) | $9.91 | $9.24 | 1.27 M | $613.15 M |
| 12/12/2025 | $9.35 | $9.61 (2.78%) | $9.85 | $9.13 | 1.73 M | $635.63 M |
| 12/11/2025 | $10.00 | $9.43 (-5.7%) | $10.03 | $9.36 | 1.22 M | $623.73 M |
| 12/10/2025 | $10.07 | $10.01 (-0.6%) | $10.27 | $9.81 | 1.46 M | $662.09 M |
| 12/09/2025 | $10.25 | $10.12 (-1.27%) | $10.31 | $9.95 | 2.05 M | $669.37 M |
| 12/08/2025 | $10.50 | $10.25 (-2.38%) | $10.50 | $9.95 | 1.48 M | $677.97 M |
| 12/05/2025 | $10.61 | $10.36 (-2.36%) | $10.70 | $10.32 | 851.66 K | $685.24 M |
| 12/04/2025 | $9.99 | $10.60 (6.11%) | $10.67 | $9.97 | 1.74 M | $701.12 M |
| 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 |
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.
