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 |