Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.900 | 6.300 | 5.700 | 6.300 | 6.300 | 7,572 |
| 2026-07-22 | 5.850 | 6.020 | 5.770 | 5.890 | 5.890 | 4,565 |
| 2026-07-21 | 5.800 | 6.010 | 5.680 | 6.010 | 6.010 | 833 |
| 2026-07-20 | 6.050 | 6.150 | 5.770 | 5.780 | 5.780 | 4,644 |
| 2026-07-17 | 5.660 | 6.055 | 5.530 | 6.011 | 6.011 | 17,998 |
| 2026-07-16 | 5.690 | 5.787 | 5.510 | 5.580 | 5.580 | 6,191 |
| 2026-07-15 | 5.740 | 5.740 | 5.300 | 5.570 | 5.570 | 7,835 |
| 2026-07-14 | 5.500 | 5.850 | 5.320 | 5.790 | 5.790 | 10,750 |
| 2026-07-13 | 5.470 | 5.480 | 5.110 | 5.150 | 5.150 | 10,302 |
| 2026-07-10 | 5.490 | 5.490 | 5.090 | 5.340 | 5.340 | 5,022 |
| 2026-07-09 | 5.080 | 5.390 | 4.950 | 5.325 | 5.325 | 12,997 |
| 2026-07-08 | 4.950 | 4.990 | 4.680 | 4.775 | 4.775 | 13,235 |
| 2026-07-07 | 4.640 | 4.940 | 4.290 | 4.940 | 4.940 | 20,909 |
| 2026-07-06 | 4.400 | 4.740 | 4.400 | 4.601 | 4.601 | 32,045 |
| 2026-07-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2026-07-02 | 4.160 | 4.570 | 4.075 | 4.390 | 4.390 | 32,324 |
| 2026-07-01 | 3.910 | 4.025 | 3.820 | 3.910 | 3.910 | 2,563 |
| 2026-06-30 | 3.920 | 3.960 | 3.840 | 3.960 | 3.960 | 6,569 |
| 2026-06-29 | 3.650 | 3.960 | 3.650 | 3.790 | 3.790 | 3,640 |
| 2026-06-26 | 3.450 | 3.710 | 3.440 | 3.595 | 3.595 | 10,435 |
| 2026-06-25 | 3.600 | 3.950 | 3.450 | 3.468 | 3.468 | 20,957 |
| 2026-06-24 | 3.930 | 4.390 | 3.930 | 3.970 | 3.970 | 8,867 |
| 2026-06-23 | 4.270 | 4.390 | 4.180 | 4.245 | 4.245 | 4,004 |
| 2026-06-22 | 4.150 | 4.207 | 4.130 | 4.140 | 4.140 | 8,947 |
| 2026-06-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-06-18 | 4.340 | 4.420 | 4.140 | 4.200 | 4.200 | 7,515 |
| 2026-06-17 | 4.100 | 4.365 | 4.020 | 4.190 | 4.190 | 13,713 |
| 2026-06-16 | 4.070 | 4.070 | 3.850 | 4.005 | 4.005 | 12,568 |
| 2026-06-15 | 4.230 | 4.230 | 3.955 | 3.980 | 3.980 | 2,431 |
| 2026-06-12 | 3.900 | 4.180 | 3.900 | 4.030 | 4.030 | 7,516 |
| 2026-06-11 | 3.750 | 4.000 | 3.700 | 3.940 | 3.940 | 2,889 |
| 2026-06-10 | 3.789 | 3.950 | 3.751 | 3.800 | 3.800 | 16,349 |
| 2026-06-09 | 3.800 | 3.850 | 3.600 | 3.680 | 3.680 | 10,614 |
| 2026-06-08 | 3.800 | 3.830 | 3.640 | 3.640 | 3.640 | 2,482 |
| 2026-06-05 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 9,612 |
| 2026-06-04 | 3.860 | 4.110 | 3.600 | 3.840 | 3.840 | 40,238 |
| 2026-06-03 | 3.810 | 3.840 | 3.650 | 3.700 | 3.700 | 24,430 |
| 2026-06-02 | 4.190 | 4.270 | 3.830 | 3.850 | 3.850 | 22,476 |
| 2026-06-01 | 4.420 | 4.430 | 4.137 | 4.230 | 4.230 | 23,827 |
| 2026-05-29 | 4.400 | 4.400 | 4.250 | 4.390 | 4.390 | 1,334 |
| 2026-05-28 | 4.360 | 4.380 | 4.200 | 4.320 | 4.320 | 6,223 |
| 2026-05-27 | 4.480 | 4.510 | 4.200 | 4.240 | 4.240 | 2,957 |
| 2026-05-26 | 4.390 | 4.470 | 4.260 | 4.290 | 4.290 | 5,862 |
| 2026-05-22 | 4.340 | 4.360 | 4.270 | 4.270 | 4.270 | 1,685 |
| 2026-05-21 | 4.220 | 4.271 | 4.030 | 4.271 | 4.271 | 11,385 |
| 2026-05-20 | 4.350 | 4.350 | 4.155 | 4.197 | 4.197 | 2,155 |
| 2026-05-19 | 4.300 | 4.338 | 4.240 | 4.265 | 4.265 | 3,242 |
| 2026-05-18 | 4.500 | 4.500 | 4.260 | 4.289 | 4.289 | 3,046 |
| 2026-05-15 | 4.660 | 4.760 | 4.410 | 4.410 | 4.410 | 1,807 |
| 2026-05-14 | 4.710 | 4.882 | 4.710 | 4.730 | 4.730 | 3,993 |
| 2026-05-13 | 4.760 | 4.760 | 4.510 | 4.730 | 4.730 | 2,686 |
| 2026-05-12 | 4.880 | 4.970 | 4.730 | 4.770 | 4.770 | 2,213 |
| 2026-05-11 | 4.930 | 5.270 | 4.880 | 5.147 | 5.147 | 1,553 |
| 2026-05-08 | 5.150 | 5.790 | 4.755 | 4.985 | 4.985 | 31,911 |
| 2026-05-07 | 5.900 | 6.010 | 5.676 | 5.676 | 5.676 | 5,585 |
| 2026-05-06 | 5.965 | 6.040 | 5.950 | 6.030 | 6.030 | 2,423 |
| 2026-05-05 | 6.000 | 6.100 | 5.839 | 5.840 | 5.840 | 2,896 |
| 2026-05-04 | 5.830 | 6.000 | 5.800 | 5.980 | 5.980 | 10,497 |
| 2026-05-01 | 5.500 | 5.740 | 5.410 | 5.740 | 5.740 | 3,440 |
| 2026-04-30 | 5.540 | 5.540 | 5.420 | 5.469 | 5.469 | 766 |
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.