5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
+14.96%
3 MONTH PERFORMANCE
-5.55%
6 MONTH PERFORMANCE
-20.55%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
-3.52%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.93 | $6.02 (1.47%) | $6.08 | $5.92 | 645.80 K | $499.35 M |
| 05/05/2026 | $6.00 | $5.96 (-0.67%) | $6.08 | $5.83 | 1.08 M | $497.06 M |
| 05/04/2026 | $5.82 | $5.95 (2.23%) | $6.04 | $5.82 | 1.82 M | $496.23 M |
| 05/01/2026 | $5.42 | $5.84 (7.75%) | $5.89 | $5.35 | 2.04 M | $487.06 M |
| 04/30/2026 | $5.49 | $5.46 (-0.55%) | $5.56 | $5.38 | 1.58 M | $455.36 M |
| 04/29/2026 | $5.46 | $5.40 (-1.1%) | $5.46 | $5.19 | 2.84 M | $450.36 M |
| 04/28/2026 | $5.53 | $5.46 (-1.27%) | $5.73 | $5.37 | 1.92 M | $455.36 M |
| 04/27/2026 | $5.83 | $5.54 (-4.97%) | $6.04 | $5.53 | 1.40 M | $462.04 M |
| 04/24/2026 | $6.26 | $5.91 (-5.59%) | $6.30 | $5.88 | 1.69 M | $492.89 M |
| 04/23/2026 | $6.09 | $6.23 (2.3%) | $6.27 | $6.01 | 2.42 M | $519.58 M |
| 04/22/2026 | $6.09 | $6.07 (-0.33%) | $6.49 | $6.05 | 1.60 M | $506.24 M |
| 04/21/2026 | $6.53 | $6.05 (-7.35%) | $6.53 | $5.91 | 1.74 M | $504.57 M |
| 04/20/2026 | $6.60 | $6.52 (-1.21%) | $6.65 | $6.24 | 1.95 M | $543.77 M |
| 04/17/2026 | $6.50 | $6.58 (1.23%) | $6.80 | $6.36 | 2.52 M | $548.77 M |
| 04/16/2026 | $6.33 | $6.34 (0.16%) | $6.50 | $6.18 | 2.65 M | $528.76 M |
| 04/15/2026 | $6.30 | $6.33 (0.48%) | $6.58 | $6.22 | 2.02 M | $527.92 M |
| 04/14/2026 | $5.69 | $6.14 (7.91%) | $6.14 | $5.68 | 3.52 M | $512.08 M |
| 04/13/2026 | $5.30 | $5.66 (6.79%) | $5.82 | $5.30 | 2.35 M | $472.04 M |
| 04/10/2026 | $5.58 | $5.31 (-4.84%) | $5.64 | $5.23 | 1.60 M | $442.85 M |
| 04/09/2026 | $5.41 | $5.59 (3.33%) | $5.72 | $5.34 | 1.62 M | $466.21 M |
| 04/08/2026 | $5.69 | $5.45 (-4.22%) | $5.86 | $5.37 | 1.22 M | $454.53 M |
| 04/07/2026 | $5.39 | $5.45 (1.11%) | $5.49 | $5.20 | 1.15 M | $454.53 M |
| 04/06/2026 | $5.64 | $5.48 (-2.84%) | $5.74 | $5.46 | 1.32 M | $457.03 M |
| 04/02/2026 | $5.41 | $5.63 (4.07%) | $5.83 | $5.33 | 1.84 M | $469.54 M |
| 04/01/2026 | $5.41 | $5.55 (2.59%) | $5.56 | $5.21 | 2.93 M | $462.87 M |
| 03/31/2026 | $4.92 | $5.30 (7.72%) | $5.38 | $4.92 | 3.58 M | $442.02 M |
| 03/30/2026 | $5.03 | $4.85 (-3.58%) | $5.10 | $4.80 | 2.32 M | $404.49 M |
| 03/27/2026 | $5.29 | $5.04 (-4.73%) | $5.29 | $4.93 | 1.65 M | $420.34 M |
| 03/26/2026 | $5.02 | $5.29 (5.38%) | $5.43 | $5.00 | 2.23 M | $441.19 M |
| 03/25/2026 | $5.01 | $5.09 (1.6%) | $5.22 | $4.97 | 2.55 M | $424.51 M |
| 03/24/2026 | $5.33 | $4.93 (-7.5%) | $5.39 | $4.86 | 4.27 M | $411.16 M |
| 03/23/2026 | $5.63 | $5.39 (-4.26%) | $5.69 | $5.34 | 1.83 M | $449.53 M |
| 03/20/2026 | $5.74 | $5.53 (-3.66%) | $5.91 | $5.44 | 3.83 M | $461.20 M |
| 03/19/2026 | $5.47 | $5.82 (6.4%) | $5.97 | $5.31 | 2.19 M | $485.39 M |
| 03/18/2026 | $5.67 | $5.56 (-1.94%) | $5.88 | $5.45 | 2.08 M | $463.70 M |
| 03/17/2026 | $5.82 | $5.67 (-2.58%) | $5.82 | $5.58 | 1.79 M | $472.88 M |
| 03/16/2026 | $5.61 | $5.81 (3.57%) | $5.85 | $5.48 | 4.23 M | $484.55 M |
| 03/13/2026 | $5.88 | $5.60 (-4.76%) | $6.00 | $5.58 | 2.04 M | $467.04 M |
| 03/12/2026 | $6.19 | $5.84 (-5.65%) | $6.19 | $5.82 | 1.99 M | $487.06 M |
| 03/11/2026 | $6.36 | $6.19 (-2.67%) | $6.47 | $6.16 | 937.33 K | $516.25 M |
| 03/10/2026 | $6.44 | $6.39 (-0.78%) | $6.63 | $6.25 | 1.05 M | $532.93 M |
| 03/09/2026 | $6.23 | $6.30 (1.12%) | $6.79 | $6.13 | 1.70 M | $525.42 M |
| 03/06/2026 | $5.99 | $6.38 (6.51%) | $6.55 | $5.88 | 2.03 M | $532.09 M |
| 03/05/2026 | $5.95 | $6.15 (3.36%) | $6.41 | $5.80 | 2.68 M | $512.91 M |
| 03/04/2026 | $5.74 | $5.81 (1.22%) | $5.85 | $5.58 | 2.44 M | $484.55 M |
| 03/03/2026 | $5.73 | $5.68 (-0.87%) | $5.84 | $5.58 | 1.20 M | $473.71 M |
| 03/02/2026 | $5.64 | $5.82 (3.19%) | $5.89 | $5.55 | 1.11 M | $485.39 M |
| 02/27/2026 | $5.63 | $5.72 (1.6%) | $5.77 | $5.61 | 852.05 K | $418.46 M |
| 02/26/2026 | $5.82 | $5.72 (-1.72%) | $5.84 | $5.53 | 982.46 K | $418.46 M |
| 02/25/2026 | $5.90 | $5.83 (-1.19%) | $6.02 | $5.82 | 737.00 K | $426.51 M |
| 02/24/2026 | $5.71 | $5.90 (3.33%) | $5.99 | $5.67 | 1.02 M | $431.63 M |
| 02/23/2026 | $5.90 | $5.70 (-3.39%) | $6.01 | $5.65 | 1.01 M | $417.00 M |
| 02/20/2026 | $5.85 | $5.93 (1.37%) | $6.06 | $5.81 | 2.01 M | $433.82 M |
| 02/19/2026 | $5.73 | $5.94 (3.66%) | $5.97 | $5.65 | 2.23 M | $434.55 M |
| 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 |
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.
