Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.117 | 8.500 | 8.117 | 8.212 | 8.212 | 2,134 |
| 2025-11-04 | 8.575 | 8.690 | 7.680 | 7.888 | 7.888 | 11,234 |
| 2025-11-03 | 9.360 | 9.830 | 9.350 | 9.820 | 9.820 | 2,228 |
| 2025-10-31 | 9.195 | 9.241 | 9.195 | 9.230 | 9.230 | 1,183 |
| 2025-10-30 | 8.800 | 9.410 | 8.800 | 9.060 | 9.060 | 2,001 |
| 2025-10-29 | 8.910 | 8.910 | 8.650 | 8.780 | 8.780 | 2,160 |
| 2025-10-28 | 8.690 | 9.010 | 8.600 | 8.790 | 8.790 | 674 |
| 2025-10-27 | 8.100 | 8.820 | 8.100 | 8.592 | 8.592 | 10,497 |
| 2025-10-24 | 7.852 | 8.290 | 7.781 | 8.240 | 8.240 | 2,807 |
| 2025-10-23 | 7.940 | 7.940 | 7.725 | 7.856 | 7.856 | 2,242 |
| 2025-10-22 | 8.010 | 8.010 | 7.600 | 7.684 | 7.684 | 2,558 |
| 2025-10-21 | 7.985 | 7.985 | 7.718 | 7.900 | 7.900 | 5,950 |
| 2025-10-20 | 9.510 | 9.550 | 7.170 | 8.550 | 8.550 | 15,600 |
| 2025-10-17 | 9.262 | 9.262 | 9.120 | 9.151 | 9.151 | 367 |
| 2025-10-16 | 9.615 | 9.880 | 9.570 | 9.680 | 9.680 | 3,345 |
| 2025-10-15 | 9.300 | 9.400 | 9.220 | 9.220 | 9.220 | 2,584 |
| 2025-10-14 | 9.250 | 9.250 | 8.800 | 9.113 | 9.113 | 799 |
| 2025-10-13 | 8.690 | 9.130 | 8.604 | 9.130 | 9.130 | 741 |
| 2025-10-10 | 9.300 | 9.300 | 8.660 | 8.660 | 8.660 | 353 |
| 2025-10-09 | 8.810 | 9.131 | 8.748 | 9.131 | 9.131 | 1,407 |
| 2025-10-08 | 9.130 | 9.365 | 9.049 | 9.210 | 9.210 | 2,060 |
| 2025-10-07 | 8.780 | 9.035 | 8.620 | 9.005 | 9.005 | 527 |
| 2025-10-06 | 8.740 | 8.740 | 8.568 | 8.568 | 8.568 | 244 |
| 2025-10-03 | 9.400 | 9.400 | 8.980 | 8.980 | 8.980 | 6,243 |
| 2025-10-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 50 |
| 2025-10-01 | 8.930 | 8.950 | 8.930 | 8.950 | 8.950 | 78 |
| 2025-09-30 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2025-09-29 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2025-09-26 | 8.750 | 8.958 | 8.670 | 8.930 | 8.930 | 1,329 |
| 2025-09-25 | 8.352 | 8.689 | 8.352 | 8.630 | 8.630 | 1,892 |
| 2025-09-24 | 9.200 | 9.229 | 8.879 | 8.879 | 8.879 | 577 |
| 2025-09-23 | 9.130 | 9.325 | 9.130 | 9.161 | 9.161 | 648 |
| 2025-09-22 | 8.842 | 8.940 | 8.761 | 8.761 | 8.761 | 407 |
| 2025-09-19 | 9.370 | 9.510 | 9.252 | 9.252 | 9.252 | 563 |
| 2025-09-18 | 9.492 | 9.492 | 9.360 | 9.360 | 9.360 | 29 |
| 2025-09-17 | 9.380 | 9.630 | 9.380 | 9.600 | 9.600 | 398 |
| 2025-09-16 | 9.895 | 10.030 | 9.410 | 9.410 | 9.410 | 2,123 |
| 2025-09-15 | 9.922 | 9.922 | 9.455 | 9.591 | 9.591 | 563 |
| 2025-09-12 | 9.220 | 9.519 | 9.220 | 9.519 | 9.519 | 2,903 |
| 2025-09-11 | 9.855 | 10.015 | 9.575 | 9.590 | 9.590 | 1,320 |
| 2025-09-10 | 9.765 | 9.765 | 8.995 | 9.692 | 9.692 | 6,883 |
| 2025-09-09 | 10.230 | 10.470 | 10.230 | 10.470 | 10.470 | 1,196 |
| 2025-09-08 | 10.420 | 10.535 | 10.241 | 10.241 | 10.241 | 4,428 |
| 2025-09-05 | 10.713 | 11.168 | 10.713 | 10.896 | 10.896 | 7,783 |
| 2025-09-04 | 9.540 | 10.310 | 9.540 | 10.310 | 10.310 | 11,110 |
| 2025-09-03 | 9.375 | 9.375 | 9.122 | 9.122 | 9.122 | 200 |
| 2025-09-02 | 8.999 | 9.532 | 8.999 | 9.390 | 9.390 | 7,394 |
| 2025-09-01 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 0 |
| 2025-08-29 | 9.035 | 9.098 | 9.002 | 9.075 | 9.075 | 348 |
| 2025-08-28 | 9.400 | 9.400 | 8.925 | 8.930 | 8.930 | 4,346 |
| 2025-08-27 | 8.889 | 9.092 | 8.889 | 9.092 | 9.092 | 2,976 |
| 2025-08-26 | 9.032 | 9.062 | 8.745 | 8.745 | 8.745 | 115 |
| 2025-08-22 | 8.772 | 9.339 | 8.772 | 9.339 | 9.339 | 5,218 |
| 2025-08-21 | 8.600 | 8.605 | 8.391 | 8.605 | 8.605 | 3,503 |
| 2025-08-20 | 7.782 | 7.782 | 7.780 | 7.780 | 7.780 | 806 |
| 2025-08-19 | 7.905 | 7.980 | 7.710 | 7.710 | 7.710 | 3,668 |
| 2025-08-18 | 8.220 | 8.220 | 8.055 | 8.055 | 8.055 | 1,161 |
| 2025-08-15 | 7.598 | 8.140 | 7.520 | 8.035 | 8.035 | 3,095 |
| 2025-08-14 | 9.225 | 9.225 | 7.480 | 7.675 | 7.675 | 12,739 |
| 2025-08-13 | 8.475 | 8.731 | 8.369 | 8.682 | 8.682 | 4,021 |
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.