Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.230 | 9.410 | 8.540 | 8.770 | 8.770 | 52,156 |
| 2026-10-15 | 8.030 | 9.720 | 7.800 | 9.520 | 9.520 | 66,337 |
| 2026-10-14 | 7.530 | 9.150 | 6.750 | 7.938 | 7.938 | 160,291 |
| 2026-10-13 | 8.330 | 8.390 | 7.669 | 7.669 | 7.669 | 11,762 |
| 2026-10-12 | 8.350 | 8.650 | 8.210 | 8.310 | 8.310 | 6,750 |
| 2026-10-09 | 8.130 | 8.470 | 7.990 | 8.360 | 8.360 | 8,012 |
| 2026-10-08 | 8.180 | 8.300 | 7.740 | 8.045 | 8.045 | 6,189 |
| 2026-10-07 | 7.800 | 8.250 | 7.695 | 8.230 | 8.230 | 11,931 |
| 2026-10-06 | 8.000 | 8.120 | 7.720 | 7.810 | 7.810 | 7,749 |
| 2026-10-05 | 7.550 | 8.000 | 7.520 | 7.950 | 7.950 | 4,376 |
| 2026-10-02 | 7.900 | 8.140 | 7.580 | 7.720 | 7.720 | 4,435 |
| 2026-10-01 | 7.950 | 8.160 | 7.920 | 8.130 | 8.130 | 2,477 |
| 2026-09-30 | 7.870 | 8.370 | 7.870 | 8.180 | 8.180 | 2,725 |
| 2026-09-29 | 7.900 | 8.040 | 7.560 | 7.970 | 7.970 | 2,939 |
| 2026-09-28 | 7.880 | 7.880 | 7.450 | 7.620 | 7.620 | 1,171 |
| 2026-09-25 | 7.670 | 7.870 | 7.670 | 7.841 | 7.841 | 1,459 |
| 2026-09-24 | 8.100 | 8.170 | 7.730 | 7.860 | 7.860 | 2,717 |
| 2026-09-23 | 8.220 | 8.450 | 7.880 | 7.880 | 7.880 | 25,705 |
| 2026-09-22 | 7.960 | 8.590 | 7.960 | 8.360 | 8.360 | 24,332 |
| 2026-09-21 | 7.530 | 7.790 | 7.530 | 7.790 | 7.790 | 4,612 |
| 2026-09-18 | 7.650 | 7.820 | 7.540 | 7.560 | 7.560 | 2,625 |
| 2026-09-17 | 7.700 | 7.910 | 7.510 | 7.630 | 7.630 | 5,694 |
| 2026-09-16 | 7.210 | 7.335 | 7.210 | 7.330 | 7.330 | 4,825 |
| 2026-09-15 | 7.480 | 7.580 | 7.250 | 7.450 | 7.450 | 1,227 |
| 2026-09-14 | 7.410 | 7.610 | 7.320 | 7.550 | 7.550 | 541 |
| 2026-09-11 | 7.790 | 7.800 | 7.365 | 7.420 | 7.420 | 8,410 |
| 2026-09-10 | 7.800 | 7.921 | 7.542 | 7.590 | 7.590 | 1,669 |
| 2026-09-09 | 8.050 | 8.360 | 7.900 | 7.900 | 7.900 | 4,388 |
| 2026-09-08 | 8.400 | 8.530 | 7.920 | 8.290 | 8.290 | 10,919 |
| 2026-09-04 | 7.870 | 8.040 | 7.740 | 8.030 | 8.030 | 9,632 |
| 2026-09-03 | 7.960 | 8.130 | 7.960 | 7.990 | 7.990 | 1,700 |
| 2026-09-02 | 7.770 | 8.050 | 7.690 | 7.940 | 7.940 | 16,719 |
| 2026-09-01 | 7.250 | 7.475 | 7.150 | 7.475 | 7.475 | 6,192 |
| 2026-08-31 | 7.200 | 7.220 | 7.040 | 7.110 | 7.110 | 669 |
| 2026-08-28 | 7.350 | 7.350 | 7.230 | 7.239 | 7.239 | 15,384 |
| 2026-08-27 | 7.460 | 7.500 | 7.310 | 7.430 | 7.430 | 2,214 |
| 2026-08-26 | 7.300 | 7.300 | 6.920 | 7.150 | 7.150 | 3,471 |
| 2026-08-25 | 6.790 | 7.190 | 6.790 | 7.140 | 7.140 | 4,729 |
| 2026-08-24 | 6.898 | 6.930 | 6.620 | 6.900 | 6.900 | 6,829 |
| 2026-08-21 | 6.890 | 7.090 | 6.700 | 6.930 | 6.930 | 4,664 |
| 2026-08-20 | 7.260 | 7.260 | 6.660 | 6.660 | 6.660 | 3,797 |
| 2026-08-19 | 7.430 | 7.720 | 7.272 | 7.272 | 7.272 | 2,167 |
| 2026-08-18 | 7.320 | 7.660 | 7.320 | 7.360 | 7.360 | 4,093 |
| 2026-08-17 | 6.640 | 7.010 | 6.500 | 7.010 | 7.010 | 4,568 |
| 2026-08-14 | 6.750 | 6.750 | 6.470 | 6.530 | 6.530 | 3,707 |
| 2026-08-13 | 7.030 | 7.069 | 6.722 | 6.801 | 6.801 | 2,692 |
| 2026-08-12 | 7.010 | 7.100 | 6.910 | 6.989 | 6.989 | 1,706 |
| 2026-08-11 | 6.710 | 7.180 | 6.620 | 6.930 | 6.930 | 2,344 |
| 2026-08-10 | 6.900 | 6.900 | 6.340 | 6.342 | 6.342 | 20,177 |
| 2026-08-07 | 6.260 | 7.100 | 6.080 | 6.440 | 6.440 | 12,933 |
| 2026-08-06 | 5.870 | 5.940 | 5.729 | 5.805 | 5.805 | 7,344 |
| 2026-08-05 | 5.900 | 5.940 | 5.780 | 5.875 | 5.875 | 628 |
| 2026-08-04 | 5.620 | 5.852 | 5.620 | 5.730 | 5.730 | 2,395 |
| 2026-08-03 | 5.790 | 5.850 | 5.649 | 5.649 | 5.649 | 1,997 |
| 2026-07-31 | 6.032 | 6.035 | 5.570 | 5.570 | 5.570 | 2,502 |
| 2026-07-30 | 5.928 | 6.090 | 5.700 | 6.090 | 6.090 | 3,172 |
| 2026-07-29 | 6.170 | 6.250 | 5.855 | 6.050 | 6.050 | 2,274 |
| 2026-07-28 | 6.050 | 6.170 | 5.920 | 6.170 | 6.170 | 6,994 |
| 2026-07-27 | 6.105 | 6.440 | 6.070 | 6.300 | 6.300 | 9,526 |
| 2026-07-24 | 6.220 | 6.250 | 5.899 | 6.055 | 6.055 | 9,649 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.