5 DAY PERFORMANCE
+52.91%
1 MONTH PERFORMANCE
+48.58%
3 MONTH PERFORMANCE
+16.88%
6 MONTH PERFORMANCE
-20.55%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
+36.36%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $4.19 | $4.31 (2.74%) | $4.41 | $4.19 | 576.34 K | |
| 06/22/2026 | $4.13 | $4.25 (2.91%) | $4.34 | $4.09 | 1.97 M | $417.74 M |
| 06/18/2026 | $4.24 | $4.12 (-2.83%) | $4.43 | $4.11 | 4.77 M | $404.96 M |
| 06/17/2026 | $4.09 | $4.17 (1.96%) | $4.40 | $4.09 | 2.52 M | $409.88 M |
| 06/16/2026 | $4.01 | $4.01 (0%) | $4.12 | $3.85 | 1.51 M | $394.15 M |
| 06/15/2026 | $4.16 | $4.00 (-3.85%) | $4.19 | $3.93 | 2.32 M | $393.17 M |
| 06/12/2026 | $3.94 | $4.10 (4.06%) | $4.18 | $3.94 | 1.60 M | $403.00 M |
| 06/11/2026 | $3.76 | $3.94 (4.79%) | $4.00 | $3.67 | 1.53 M | $387.27 M |
| 06/10/2026 | $3.77 | $3.76 (-0.27%) | $3.98 | $3.74 | 2.22 M | $369.58 M |
| 06/09/2026 | $3.75 | $3.82 (1.87%) | $3.86 | $3.55 | 3.07 M | $375.48 M |
| 06/08/2026 | $3.81 | $3.67 (-3.67%) | $3.85 | $3.62 | 1.87 M | $360.73 M |
| 06/05/2026 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.69 | 3.05 M | $364.66 M |
| 06/04/2026 | $3.76 | $3.86 (2.66%) | $4.11 | $3.73 | 3.54 M | $379.41 M |
| 06/03/2026 | $3.80 | $3.62 (-4.74%) | $3.84 | $3.58 | 3.20 M | $355.82 M |
| 06/02/2026 | $4.21 | $3.81 (-9.5%) | $4.25 | $3.79 | 3.44 M | $374.49 M |
| 06/01/2026 | $4.33 | $4.19 (-3.23%) | $4.35 | $4.13 | 1.35 M | $411.84 M |
| 05/29/2026 | $4.28 | $4.33 (1.17%) | $4.41 | $4.22 | 2.11 M | $425.60 M |
| 05/28/2026 | $4.21 | $4.29 (1.9%) | $4.38 | $4.21 | 1.69 M | $421.67 M |
| 05/27/2026 | $4.38 | $4.25 (-2.97%) | $4.53 | $4.19 | 3.41 M | $417.74 M |
| 05/26/2026 | $4.37 | $4.36 (-0.23%) | $4.50 | $4.26 | 1.74 M | $428.55 M |
| 05/22/2026 | $4.27 | $4.24 (-0.7%) | $4.43 | $4.21 | 1.61 M | $416.76 M |
| 05/21/2026 | $4.09 | $4.27 (4.4%) | $4.34 | $4.00 | 2.94 M | $419.71 M |
| 05/20/2026 | $4.19 | $4.13 (-1.43%) | $4.30 | $4.11 | 2.13 M | $405.95 M |
| 05/19/2026 | $4.25 | $4.15 (-2.35%) | $4.37 | $4.11 | 1.73 M | $407.91 M |
| 05/18/2026 | $4.31 | $4.26 (-1.16%) | $4.37 | $4.23 | 1.66 M | $418.72 M |
| 05/15/2026 | $4.70 | $4.32 (-8.09%) | $4.75 | $4.30 | 2.21 M | $424.62 M |
| 05/14/2026 | $4.71 | $4.71 (0%) | $4.95 | $4.68 | 1.74 M | $462.96 M |
| 05/13/2026 | $4.60 | $4.72 (2.61%) | $4.79 | $4.49 | 1.91 M | $463.94 M |
| 05/12/2026 | $4.93 | $4.63 (-6.09%) | $5.00 | $4.62 | 2.27 M | $455.09 M |
| 05/11/2026 | $4.89 | $4.88 (-0.2%) | $5.29 | $4.86 | 3.08 M | $479.66 M |
| 05/08/2026 | $5.45 | $4.89 (-10.28%) | $5.54 | $4.75 | 7.56 M | $480.65 M |
| 05/07/2026 | $5.98 | $5.66 (-5.35%) | $6.05 | $5.63 | 2.90 M | $556.33 M |
| 05/06/2026 | $5.93 | $6.01 (1.35%) | $6.10 | $5.90 | 1.90 M | $590.73 M |
| 05/05/2026 | $6.00 | $5.96 (-0.67%) | $6.08 | $5.83 | 1.08 M | $585.82 M |
| 05/04/2026 | $5.82 | $5.95 (2.23%) | $6.04 | $5.82 | 1.82 M | $584.84 M |
| 05/01/2026 | $5.42 | $5.84 (7.75%) | $5.89 | $5.35 | 2.04 M | $574.03 M |
| 04/30/2026 | $5.49 | $5.46 (-0.55%) | $5.56 | $5.38 | 1.58 M | $536.67 M |
| 04/29/2026 | $5.46 | $5.40 (-1.1%) | $5.46 | $5.19 | 2.84 M | $530.78 M |
| 04/28/2026 | $5.53 | $5.46 (-1.27%) | $5.73 | $5.37 | 1.92 M | $536.67 M |
| 04/27/2026 | $5.83 | $5.54 (-4.97%) | $6.04 | $5.53 | 1.40 M | $544.54 M |
| 04/24/2026 | $6.26 | $5.91 (-5.59%) | $6.30 | $5.88 | 1.69 M | $580.91 M |
| 04/23/2026 | $6.09 | $6.23 (2.3%) | $6.27 | $6.01 | 2.42 M | $612.36 M |
| 04/22/2026 | $6.09 | $6.07 (-0.33%) | $6.49 | $6.05 | 1.60 M | $596.63 M |
| 04/21/2026 | $6.53 | $6.05 (-7.35%) | $6.53 | $5.91 | 1.74 M | $594.67 M |
| 04/20/2026 | $6.60 | $6.52 (-1.21%) | $6.65 | $6.24 | 1.95 M | $640.86 M |
| 04/17/2026 | $6.50 | $6.58 (1.23%) | $6.80 | $6.36 | 2.52 M | $646.76 M |
| 04/16/2026 | $6.33 | $6.34 (0.16%) | $6.50 | $6.18 | 2.65 M | $623.17 M |
| 04/15/2026 | $6.30 | $6.33 (0.48%) | $6.58 | $6.22 | 2.02 M | $622.19 M |
| 04/14/2026 | $5.69 | $6.14 (7.91%) | $6.14 | $5.68 | 3.52 M | $603.51 M |
| 04/13/2026 | $5.30 | $5.66 (6.79%) | $5.82 | $5.30 | 2.35 M | $556.33 M |
| 04/10/2026 | $5.58 | $5.31 (-4.84%) | $5.64 | $5.23 | 1.60 M | $521.93 M |
| 04/09/2026 | $5.41 | $5.59 (3.33%) | $5.72 | $5.34 | 1.62 M | $549.45 M |
| 04/08/2026 | $5.69 | $5.45 (-4.22%) | $5.86 | $5.37 | 1.22 M | $535.69 M |
| 04/07/2026 | $5.39 | $5.45 (1.11%) | $5.49 | $5.20 | 1.15 M | $535.69 M |
| 04/06/2026 | $5.64 | $5.48 (-2.84%) | $5.74 | $5.46 | 1.32 M | $538.64 M |
| 04/02/2026 | $5.41 | $5.63 (4.07%) | $5.83 | $5.33 | 1.84 M | $553.38 M |
| 04/01/2026 | $5.41 | $5.55 (2.59%) | $5.56 | $5.21 | 2.93 M | $545.52 M |
| 03/31/2026 | $4.92 | $5.30 (7.72%) | $5.38 | $4.92 | 3.58 M | $520.95 M |
| 03/30/2026 | $5.03 | $4.85 (-3.58%) | $5.10 | $4.80 | 2.32 M | $476.72 M |
| 03/27/2026 | $5.29 | $5.04 (-4.73%) | $5.29 | $4.93 | 1.65 M | $495.39 M |
| 03/26/2026 | $5.02 | $5.29 (5.38%) | $5.43 | $5.00 | 2.23 M | $519.96 M |
| 03/25/2026 | $5.01 | $5.09 (1.6%) | $5.22 | $4.97 | 2.55 M | $500.31 M |
| 03/24/2026 | $5.33 | $4.93 (-7.5%) | $5.39 | $4.86 | 4.27 M | $484.58 M |
| 03/23/2026 | $5.63 | $5.39 (-4.26%) | $5.69 | $5.34 | 1.83 M | $529.79 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.
