5 DAY PERFORMANCE
-35.38%
1 MONTH PERFORMANCE
-21.25%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+5.70%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
-22.79%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.00 | $9.85 (-1.5%) | $10.10 | $9.42 | 2.51 M | $986.14 M |
| 11/03/2026 | $9.60 | $9.77 (1.77%) | $9.96 | $9.60 | 2.75 M | $978.13 M |
| 11/02/2026 | $9.60 | $9.59 (-0.1%) | $9.80 | $9.50 | 2.11 M | $960.11 M |
| 10/30/2026 | $9.63 | $9.75 (1.25%) | $9.92 | $9.50 | 2.41 M | $976.13 M |
| 10/29/2026 | $9.85 | $9.66 (-1.93%) | $10.03 | $9.54 | 1.94 M | $967.12 M |
| 10/28/2026 | $10.10 | $9.84 (-2.57%) | $10.25 | $9.78 | 2.81 M | $985.14 M |
| 10/27/2026 | $9.95 | $10.10 (1.51%) | $10.15 | $9.76 | 4.71 M | $1.01 B |
| 10/26/2026 | $10.00 | $10.00 (0%) | $10.16 | $9.34 | 4.29 M | $1.00 B |
| 10/23/2026 | $10.09 | $10.04 (-0.5%) | $10.22 | $9.71 | 3.76 M | $1.01 B |
| 10/22/2026 | $9.20 | $10.06 (9.35%) | $10.11 | $9.14 | 5.95 M | $1.01 B |
| 10/21/2026 | $9.41 | $9.21 (-2.13%) | $9.67 | $9.12 | 3.06 M | $922.07 M |
| 10/20/2026 | $8.62 | $9.34 (8.35%) | $9.47 | $8.57 | 3.96 M | $935.08 M |
| 10/19/2026 | $8.58 | $8.62 (0.47%) | $9.17 | $8.51 | 3.40 M | $863.00 M |
| 10/16/2026 | $9.24 | $8.65 (-6.39%) | $9.37 | $8.53 | 6.09 M | $866.00 M |
| 10/15/2026 | $8.04 | $9.23 (14.8%) | $9.73 | $7.77 | 16.96 M | $924.07 M |
| 10/14/2026 | $8.00 | $7.71 (-3.63%) | $8.96 | $6.70 | 33.76 M | $771.89 M |
| 10/13/2026 | $8.15 | $7.45 (-8.59%) | $8.20 | $7.45 | 3.43 M | $745.86 M |
| 10/12/2026 | $8.42 | $8.25 (-2.02%) | $8.60 | $8.07 | 3.58 M | $825.96 M |
| 10/09/2026 | $8.12 | $8.38 (3.2%) | $8.58 | $7.98 | 2.97 M | $838.97 M |
| 10/08/2026 | $8.20 | $8.11 (-1.1%) | $8.28 | $7.72 | 3.05 M | $811.94 M |
| 10/07/2026 | $7.77 | $8.27 (6.44%) | $8.36 | $7.65 | 3.93 M | $827.96 M |
| 10/06/2026 | $8.08 | $7.75 (-4.08%) | $8.18 | $7.70 | 2.51 M | $775.90 M |
| 10/05/2026 | $7.74 | $8.00 (3.36%) | $8.10 | $7.52 | 2.22 M | $800.93 M |
| 10/02/2026 | $7.95 | $7.70 (-3.14%) | $8.02 | $7.52 | 4.07 M | $770.89 M |
| 10/01/2026 | $8.00 | $7.90 (-1.25%) | $8.18 | $7.74 | 1.76 M | $790.92 M |
| 09/30/2026 | $7.98 | $8.05 (0.88%) | $8.40 | $7.92 | 1.57 M | $805.93 M |
| 09/29/2026 | $7.78 | $7.92 (1.8%) | $8.12 | $7.56 | 2.68 M | $792.92 M |
| 09/28/2026 | $7.59 | $7.77 (2.37%) | $7.78 | $7.39 | 1.26 M | $777.90 M |
| 09/25/2026 | $7.86 | $7.74 (-1.53%) | $7.89 | $7.67 | 1.06 M | $774.90 M |
| 09/24/2026 | $8.10 | $7.80 (-3.7%) | $8.20 | $7.71 | 1.84 M | $780.90 M |
| 09/23/2026 | $8.37 | $8.18 (-2.27%) | $8.40 | $7.85 | 1.94 M | $818.95 M |
| 09/22/2026 | $8.04 | $8.37 (4.1%) | $8.65 | $8.00 | 3.06 M | $837.97 M |
| 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 |
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.
