5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
-23.02%
3 MONTH PERFORMANCE
-15.69%
6 MONTH PERFORMANCE
+61.95%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
+32.03%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
