5 DAY PERFORMANCE
+8.62%
1 MONTH PERFORMANCE
+29.90%
3 MONTH PERFORMANCE
+11.31%
6 MONTH PERFORMANCE
-5.55%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
+12.10%
Verastem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.65 | $6.74 (1.35%) | $7.10 | $6.02 | 4.32 M | $627.73 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 |
| 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 |
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.
