5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
+52.91%
6 MONTH PERFORMANCE
+13.92%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
-30.39%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.54 | $7.99 (5.97%) | $8.04 | $7.50 | 2.80 M | $799.93 M |
| 09/18/2026 | $7.58 | $7.44 (-1.85%) | $7.84 | $7.40 | 4.50 M | $744.86 M |
| 09/17/2026 | $7.58 | $7.55 (-0.4%) | $7.91 | $7.54 | 1.73 M | $755.88 M |
| 09/16/2026 | $7.35 | $7.32 (-0.41%) | $7.41 | $7.20 | 1.45 M | $732.85 M |
| 09/15/2026 | $7.48 | $7.34 (-1.87%) | $7.52 | $7.25 | 2.84 M | $734.85 M |
| 09/14/2026 | $7.36 | $7.51 (2.04%) | $7.62 | $7.25 | 1.51 M | $751.87 M |
| 09/11/2026 | $7.70 | $7.32 (-4.94%) | $7.79 | $7.32 | 1.91 M | $732.85 M |
| 09/10/2026 | $7.91 | $7.62 (-3.67%) | $7.91 | $7.45 | 2.67 M | $762.88 M |
| 09/09/2026 | $8.01 | $7.94 (-0.87%) | $8.38 | $7.80 | 2.40 M | $794.92 M |
| 09/08/2026 | $8.20 | $8.08 (-1.46%) | $8.54 | $7.89 | 4.37 M | $808.94 M |
| 09/04/2026 | $7.91 | $8.20 (3.67%) | $8.21 | $7.72 | 2.30 M | $820.95 M |
| 09/03/2026 | $8.03 | $7.98 (-0.62%) | $8.14 | $7.91 | 2.63 M | $798.93 M |
| 09/02/2026 | $7.70 | $8.02 (4.16%) | $8.10 | $7.68 | 5.26 M | $802.93 M |
| 09/01/2026 | $7.19 | $7.61 (5.84%) | $7.64 | $7.13 | 2.08 M | $761.88 M |
| 08/31/2026 | $7.20 | $7.22 (0.28%) | $7.32 | $7.00 | 1.32 M | $722.84 M |
| 08/28/2026 | $7.32 | $7.22 (-1.37%) | $7.38 | $7.18 | 1.08 M | $722.84 M |
| 08/27/2026 | $7.38 | $7.38 (0%) | $7.57 | $7.31 | 1.30 M | $738.86 M |
| 08/26/2026 | $7.08 | $7.39 (4.38%) | $7.45 | $6.91 | 1.68 M | $739.86 M |
| 08/25/2026 | $6.93 | $7.08 (2.16%) | $7.20 | $6.90 | 1.19 M | $708.82 M |
| 08/24/2026 | $6.90 | $6.86 (-0.58%) | $6.96 | $6.62 | 1.17 M | $686.80 M |
| 08/21/2026 | $6.88 | $6.89 (0.15%) | $7.02 | $6.78 | 996.12 K | $689.80 M |
| 08/20/2026 | $7.25 | $6.82 (-5.93%) | $7.43 | $6.63 | 2.29 M | $682.79 M |
| 08/19/2026 | $7.65 | $7.30 (-4.58%) | $7.86 | $7.20 | 2.37 M | $730.85 M |
| 08/18/2026 | $7.18 | $7.43 (3.48%) | $7.68 | $7.18 | 2.92 M | $743.86 M |
| 08/17/2026 | $6.52 | $7.18 (10.12%) | $7.20 | $6.45 | 2.28 M | $718.83 M |
| 08/14/2026 | $6.66 | $6.58 (-1.2%) | $6.66 | $6.44 | 1.28 M | $658.76 M |
| 08/13/2026 | $7.06 | $6.67 (-5.52%) | $7.06 | $6.64 | 1.86 M | $667.77 M |
| 08/12/2026 | $7.01 | $6.95 (-0.86%) | $7.10 | $6.89 | 1.26 M | $695.81 M |
| 08/11/2026 | $6.71 | $7.05 (5.07%) | $7.18 | $6.62 | 2.09 M | $705.82 M |
| 08/10/2026 | $6.67 | $6.79 (1.8%) | $6.84 | $6.34 | 2.30 M | $679.79 M |
| 08/07/2026 | $6.65 | $6.74 (1.35%) | $7.10 | $6.02 | 4.32 M | $674.78 M |
| 08/06/2026 | $5.91 | $5.91 (0%) | $6.00 | $5.73 | 2.19 M | $591.69 M |
| 08/05/2026 | $5.88 | $5.87 (-0.17%) | $5.97 | $5.78 | 1.56 M | $587.68 M |
| 08/04/2026 | $5.64 | $5.81 (3.01%) | $5.89 | $5.64 | 1.79 M | $581.67 M |
| 08/03/2026 | $5.81 | $5.69 (-2.07%) | $5.85 | $5.58 | 1.29 M | $569.66 M |
| 07/31/2026 | $6.04 | $5.80 (-3.97%) | $6.09 | $5.54 | 1.86 M | $570.09 M |
| 07/30/2026 | $5.92 | $6.10 (3.04%) | $6.17 | $5.71 | 1.45 M | $599.58 M |
| 07/29/2026 | $6.24 | $6.01 (-3.69%) | $6.31 | $5.82 | 2.25 M | $590.73 M |
| 07/28/2026 | $6.06 | $6.23 (2.81%) | $6.25 | $5.94 | 1.28 M | $612.36 M |
| 07/27/2026 | $6.17 | $6.08 (-1.46%) | $6.46 | $6.07 | 2.24 M | $597.62 M |
| 07/24/2026 | $6.20 | $6.05 (-2.42%) | $6.25 | $5.85 | 2.53 M | $594.67 M |
| 07/23/2026 | $5.87 | $6.18 (5.28%) | $6.31 | $5.75 | 2.19 M | $607.44 M |
| 07/22/2026 | $6.01 | $5.89 (-2%) | $6.11 | $5.75 | 1.34 M | $578.94 M |
| 07/21/2026 | $5.70 | $6.00 (5.26%) | $6.10 | $5.70 | 2.53 M | $589.75 M |
| 07/20/2026 | $6.04 | $5.75 (-4.8%) | $6.22 | $5.71 | 2.53 M | $565.18 M |
| 07/17/2026 | $5.70 | $6.03 (5.79%) | $6.07 | $5.56 | 3.56 M | $592.70 M |
| 07/16/2026 | $5.74 | $5.77 (0.52%) | $5.80 | $5.51 | 1.99 M | $567.14 M |
| 07/15/2026 | $5.56 | $5.73 (3.06%) | $5.76 | $5.30 | 2.08 M | $563.21 M |
| 07/14/2026 | $5.42 | $5.57 (2.77%) | $5.90 | $5.28 | 3.00 M | $547.49 M |
| 07/13/2026 | $5.47 | $5.37 (-1.83%) | $5.47 | $5.10 | 2.42 M | $527.83 M |
| 07/10/2026 | $5.40 | $5.53 (2.41%) | $5.57 | $5.06 | 2.99 M | $543.55 M |
| 07/09/2026 | $5.05 | $5.40 (6.93%) | $5.45 | $4.95 | 5.13 M | $530.78 M |
| 07/08/2026 | $4.80 | $5.08 (5.83%) | $5.15 | $4.67 | 4.36 M | $499.32 M |
| 07/07/2026 | $4.49 | $4.85 (8.02%) | $4.99 | $4.30 | 2.85 M | $476.72 M |
| 07/06/2026 | $4.52 | $4.46 (-1.33%) | $4.74 | $4.41 | 1.81 M | $438.38 M |
| 07/02/2026 | $4.10 | $4.50 (9.76%) | $4.57 | $4.07 | 2.97 M | $442.31 M |
| 07/01/2026 | $3.85 | $4.10 (6.49%) | $4.14 | $3.84 | 2.19 M | $403.00 M |
| 06/30/2026 | $3.82 | $3.82 (0%) | $4.00 | $3.75 | 3.45 M | $375.48 M |
| 06/29/2026 | $3.77 | $3.82 (1.33%) | $4.01 | $3.76 | 2.68 M | $375.48 M |
| 06/26/2026 | $3.50 | $3.78 (8%) | $3.82 | $3.44 | 8.03 M | $371.54 M |
| 06/25/2026 | $3.78 | $3.45 (-8.73%) | $3.89 | $3.43 | 4.60 M | $339.11 M |
| 06/24/2026 | $4.20 | $3.85 (-8.33%) | $4.40 | $3.83 | 2.98 M | $378.42 M |
| 06/23/2026 | $4.19 | $4.21 (0.48%) | $4.41 | $4.15 | 2.58 M | $413.81 M |
| 06/22/2026 | $4.13 | $4.25 (2.91%) | $4.34 | $4.09 | 1.97 M | $417.74 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.
