Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.060 | 6.190 | 6.010 | 6.110 | 6.110 | 501 |
| 2026-01-30 | 6.490 | 6.490 | 6.085 | 6.120 | 6.120 | 2,002 |
| 2026-01-29 | 6.280 | 6.330 | 6.270 | 6.302 | 6.302 | 5,230 |
| 2026-01-28 | 6.452 | 6.452 | 6.108 | 6.240 | 6.240 | 735 |
| 2026-01-27 | 6.240 | 6.280 | 6.180 | 6.271 | 6.271 | 2,589 |
| 2026-01-26 | 6.312 | 6.410 | 6.239 | 6.290 | 6.290 | 1,058 |
| 2026-01-23 | 6.600 | 6.600 | 6.499 | 6.499 | 6.499 | 1,658 |
| 2026-01-22 | 6.400 | 6.777 | 6.360 | 6.655 | 6.655 | 492 |
| 2026-01-21 | 6.612 | 6.640 | 6.329 | 6.329 | 6.329 | 3,097 |
| 2026-01-20 | 6.607 | 6.870 | 6.490 | 6.725 | 6.725 | 1,678 |
| 2026-01-19 | 6.789 | 6.789 | 6.789 | 6.789 | 6.789 | 0 |
| 2026-01-16 | 6.532 | 6.958 | 6.530 | 6.789 | 6.789 | 2,020 |
| 2026-01-15 | 6.750 | 6.940 | 6.720 | 6.819 | 6.819 | 1,700 |
| 2026-01-14 | 7.160 | 7.340 | 6.857 | 6.868 | 6.868 | 5,398 |
| 2026-01-13 | 6.919 | 7.100 | 6.919 | 7.069 | 7.069 | 913 |
| 2026-01-12 | 7.740 | 7.753 | 7.070 | 7.080 | 7.080 | 3,065 |
| 2026-01-09 | 8.040 | 8.299 | 7.903 | 7.903 | 7.903 | 1,947 |
| 2026-01-08 | 7.670 | 7.990 | 7.670 | 7.790 | 7.790 | 2,041 |
| 2026-01-07 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 1,241 |
| 2026-01-06 | 6.920 | 6.928 | 6.741 | 6.862 | 6.862 | 1,036 |
| 2026-01-05 | 7.290 | 7.370 | 6.700 | 6.810 | 6.810 | 4,515 |
| 2026-01-02 | 7.740 | 7.785 | 7.280 | 7.280 | 7.280 | 6,295 |
| 2025-12-31 | 7.610 | 7.680 | 7.512 | 7.660 | 7.660 | 281 |
| 2025-12-30 | 7.670 | 7.760 | 7.480 | 7.600 | 7.600 | 2,222 |
| 2025-12-29 | 7.919 | 7.919 | 7.900 | 7.900 | 7.900 | 226 |
| 2025-12-24 | 7.860 | 7.940 | 7.860 | 7.862 | 7.862 | 778 |
| 2025-12-23 | 7.850 | 7.850 | 7.807 | 7.808 | 7.808 | 203 |
| 2025-12-22 | 7.720 | 8.098 | 7.720 | 8.040 | 8.040 | 1,578 |
| 2025-12-19 | 7.860 | 8.040 | 7.860 | 8.040 | 8.040 | 165 |
| 2025-12-18 | 7.848 | 7.875 | 7.845 | 7.875 | 7.875 | 790 |
| 2025-12-17 | 8.571 | 8.730 | 8.005 | 8.180 | 8.180 | 1,395 |
| 2025-12-16 | 9.310 | 9.310 | 8.830 | 8.830 | 8.830 | 205 |
| 2025-12-15 | 9.720 | 9.740 | 9.670 | 9.670 | 9.670 | 822 |
| 2025-12-12 | 9.224 | 9.688 | 9.224 | 9.596 | 9.596 | 1,899 |
| 2025-12-11 | 9.830 | 9.950 | 9.703 | 9.703 | 9.703 | 1,431 |
| 2025-12-10 | 10.070 | 10.150 | 10.034 | 10.150 | 10.150 | 148 |
| 2025-12-09 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 60 |
| 2025-12-08 | 10.360 | 10.500 | 10.082 | 10.082 | 10.082 | 809 |
| 2025-12-05 | 10.610 | 10.610 | 10.340 | 10.340 | 10.340 | 442 |
| 2025-12-04 | 10.225 | 10.630 | 10.225 | 10.322 | 10.322 | 648 |
| 2025-12-03 | 9.850 | 9.981 | 9.850 | 9.950 | 9.950 | 186 |
| 2025-12-02 | 10.127 | 10.127 | 10.071 | 10.071 | 10.071 | 17 |
| 2025-12-01 | 10.395 | 10.395 | 10.312 | 10.328 | 10.328 | 384 |
| 2025-11-28 | 10.665 | 10.665 | 10.510 | 10.510 | 10.510 | 1,431 |
| 2025-11-27 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
| 2025-11-26 | 10.400 | 10.550 | 10.280 | 10.550 | 10.550 | 622 |
| 2025-11-25 | 10.420 | 10.420 | 10.000 | 10.035 | 10.035 | 691 |
| 2025-11-24 | 10.030 | 10.380 | 9.610 | 9.610 | 9.610 | 789 |
| 2025-11-21 | 9.564 | 9.975 | 9.524 | 9.740 | 9.740 | 1,931 |
| 2025-11-20 | 9.534 | 9.890 | 9.440 | 9.659 | 9.659 | 1,479 |
| 2025-11-19 | 9.405 | 9.630 | 9.263 | 9.373 | 9.373 | 503 |
| 2025-11-18 | 8.890 | 9.343 | 8.560 | 9.276 | 9.276 | 1,905 |
| 2025-11-17 | 7.580 | 8.871 | 7.500 | 8.780 | 8.780 | 3,232 |
| 2025-11-14 | 7.770 | 7.790 | 7.250 | 7.660 | 7.660 | 2,435 |
| 2025-11-13 | 8.408 | 8.408 | 8.240 | 8.332 | 8.332 | 5,058 |
| 2025-11-12 | 8.500 | 8.712 | 8.500 | 8.712 | 8.712 | 1,870 |
| 2025-11-11 | 8.250 | 8.465 | 8.182 | 8.409 | 8.409 | 4,896 |
| 2025-11-10 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1 |
| 2025-11-07 | 7.595 | 7.696 | 7.580 | 7.696 | 7.696 | 155 |
| 2025-11-06 | 8.200 | 8.214 | 7.825 | 7.825 | 7.825 | 1,009 |
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.