Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.440 | 5.460 | 5.200 | 5.310 | 5.310 | 3,302 |
| 2026-04-28 | 5.630 | 5.645 | 5.395 | 5.395 | 5.395 | 1,335 |
| 2026-04-27 | 5.990 | 6.042 | 5.640 | 5.640 | 5.640 | 3,278 |
| 2026-04-24 | 6.300 | 6.300 | 5.880 | 5.910 | 5.910 | 917 |
| 2026-04-23 | 6.120 | 6.260 | 6.078 | 6.170 | 6.170 | 1,374 |
| 2026-04-22 | 6.100 | 6.433 | 6.100 | 6.101 | 6.101 | 11,243 |
| 2026-04-21 | 6.510 | 6.530 | 6.040 | 6.040 | 6.040 | 6,465 |
| 2026-04-20 | 6.610 | 6.640 | 6.280 | 6.515 | 6.515 | 8,155 |
| 2026-04-17 | 6.450 | 6.797 | 6.350 | 6.675 | 6.675 | 5,394 |
| 2026-04-16 | 6.300 | 6.430 | 6.230 | 6.260 | 6.260 | 3,433 |
| 2026-04-15 | 6.200 | 6.549 | 6.200 | 6.285 | 6.285 | 3,489 |
| 2026-04-14 | 5.720 | 6.110 | 5.600 | 5.955 | 5.955 | 7,996 |
| 2026-04-13 | 5.250 | 5.780 | 5.220 | 5.735 | 5.735 | 12,985 |
| 2026-04-10 | 5.640 | 5.690 | 5.320 | 5.355 | 5.355 | 1,422 |
| 2026-04-09 | 5.410 | 5.705 | 5.340 | 5.700 | 5.700 | 4,495 |
| 2026-04-08 | 5.530 | 5.880 | 5.470 | 5.470 | 5.470 | 3,252 |
| 2026-04-07 | 5.352 | 5.352 | 5.220 | 5.340 | 5.340 | 971 |
| 2026-04-02 | 5.500 | 5.830 | 5.270 | 5.610 | 5.610 | 3,426 |
| 2026-04-01 | 5.410 | 5.512 | 5.270 | 5.298 | 5.298 | 1,863 |
| 2026-03-31 | 4.860 | 5.310 | 4.860 | 5.310 | 5.310 | 7,051 |
| 2026-03-30 | 5.000 | 5.150 | 4.870 | 4.880 | 4.880 | 1,121 |
| 2026-03-27 | 5.340 | 5.340 | 4.985 | 4.985 | 4.985 | 2,497 |
| 2026-03-26 | 4.910 | 5.350 | 4.910 | 5.350 | 5.350 | 106 |
| 2026-03-25 | 5.020 | 5.170 | 5.020 | 5.050 | 5.050 | 1,553 |
| 2026-03-24 | 5.252 | 5.300 | 4.935 | 5.120 | 5.120 | 5,517 |
| 2026-03-23 | 5.700 | 5.700 | 5.345 | 5.391 | 5.391 | 3,676 |
| 2026-03-20 | 6.020 | 6.020 | 5.720 | 5.860 | 5.860 | 623 |
| 2026-03-19 | 5.400 | 5.841 | 5.310 | 5.841 | 5.841 | 4,372 |
| 2026-03-18 | 5.690 | 5.851 | 5.480 | 5.480 | 5.480 | 698 |
| 2026-03-17 | 5.770 | 5.920 | 5.600 | 5.620 | 5.620 | 989 |
| 2026-03-16 | 5.680 | 5.830 | 5.500 | 5.830 | 5.830 | 2,307 |
| 2026-03-13 | 5.890 | 6.000 | 5.600 | 5.650 | 5.650 | 3,368 |
| 2026-03-12 | 6.081 | 6.210 | 5.881 | 5.881 | 5.881 | 1,570 |
| 2026-03-11 | 6.320 | 6.350 | 6.280 | 6.280 | 6.280 | 541 |
| 2026-03-10 | 6.260 | 6.600 | 6.260 | 6.400 | 6.400 | 828 |
| 2026-03-09 | 6.290 | 6.750 | 6.180 | 6.225 | 6.225 | 2,001 |
| 2026-03-06 | 6.160 | 6.450 | 5.963 | 6.420 | 6.420 | 1,669 |
| 2026-03-05 | 5.810 | 6.375 | 5.810 | 6.130 | 6.130 | 4,054 |
| 2026-03-04 | 5.750 | 5.780 | 5.639 | 5.700 | 5.700 | 486 |
| 2026-03-03 | 5.740 | 5.780 | 5.630 | 5.697 | 5.697 | 19,737 |
| 2026-03-02 | 5.550 | 5.780 | 5.550 | 5.716 | 5.716 | 24,406 |
| 2026-02-27 | 5.640 | 5.770 | 5.630 | 5.696 | 5.696 | 45,257 |
| 2026-02-26 | 5.890 | 5.890 | 5.532 | 5.609 | 5.609 | 2,637 |
| 2026-02-25 | 5.880 | 5.920 | 5.880 | 5.900 | 5.900 | 22 |
| 2026-02-24 | 5.570 | 5.849 | 5.570 | 5.849 | 5.849 | 48 |
| 2026-02-23 | 5.950 | 6.030 | 5.669 | 5.689 | 5.689 | 257 |
| 2026-02-20 | 5.860 | 6.010 | 5.860 | 6.010 | 6.010 | 334 |
| 2026-02-19 | 5.730 | 5.870 | 5.700 | 5.860 | 5.860 | 1,085 |
| 2026-02-18 | 5.860 | 5.945 | 5.840 | 5.888 | 5.888 | 331 |
| 2026-02-17 | 6.000 | 6.000 | 5.765 | 5.770 | 5.770 | 1,429 |
| 2026-02-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-13 | 6.099 | 6.099 | 6.000 | 6.000 | 6.000 | 1,525 |
| 2026-02-12 | 6.460 | 6.460 | 5.942 | 5.979 | 5.979 | 8,225 |
| 2026-02-11 | 6.192 | 6.400 | 6.040 | 6.200 | 6.200 | 883 |
| 2026-02-10 | 6.602 | 6.650 | 6.459 | 6.459 | 6.459 | 596 |
| 2026-02-09 | 6.750 | 6.781 | 6.480 | 6.781 | 6.781 | 687 |
| 2026-02-06 | 6.360 | 6.681 | 6.360 | 6.630 | 6.630 | 121 |
| 2026-02-05 | 6.800 | 7.010 | 6.367 | 6.470 | 6.470 | 4,798 |
| 2026-02-04 | 6.400 | 7.000 | 6.400 | 6.803 | 6.803 | 4,064 |
| 2026-02-03 | 6.160 | 6.285 | 6.160 | 6.205 | 6.205 | 538 |
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.