Verastem, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.820 | 8.015 | 7.490 | 7.765 | 7.765 | 13,891 |
| 2025-08-11 | 7.265 | 7.735 | 7.265 | 7.700 | 7.700 | 3,198 |
| 2025-08-08 | 5.895 | 6.740 | 5.895 | 6.690 | 6.690 | 14,193 |
| 2025-08-07 | 5.512 | 5.512 | 5.445 | 5.475 | 5.475 | 1,557 |
| 2025-08-06 | 5.745 | 5.745 | 5.640 | 5.640 | 5.640 | 3,913 |
| 2025-08-05 | 5.915 | 6.015 | 5.900 | 6.015 | 6.015 | 4,243 |
| 2025-08-04 | 5.870 | 5.995 | 5.870 | 5.990 | 5.990 | 7,573 |
| 2025-08-01 | 5.900 | 6.058 | 5.900 | 6.058 | 6.058 | 1,070 |
| 2025-07-31 | 6.520 | 6.520 | 6.122 | 6.122 | 6.122 | 2,150 |
| 2025-07-30 | 6.350 | 6.648 | 6.350 | 6.510 | 6.510 | 5,589 |
| 2025-07-29 | 6.100 | 6.160 | 5.875 | 6.160 | 6.160 | 3,834 |
| 2025-07-28 | 6.260 | 6.260 | 5.985 | 6.070 | 6.070 | 6,648 |
| 2025-07-25 | 5.300 | 6.245 | 5.218 | 6.142 | 6.142 | 34,273 |
| 2025-07-24 | 5.490 | 6.200 | 5.340 | 5.385 | 5.385 | 7,205 |
| 2025-07-23 | 5.330 | 5.522 | 5.311 | 5.311 | 5.311 | 1,530 |
| 2025-07-22 | 4.952 | 5.172 | 4.952 | 5.172 | 5.172 | 1,030 |
| 2025-07-21 | 5.137 | 5.430 | 5.085 | 5.180 | 5.180 | 5,629 |
| 2025-07-18 | 5.150 | 5.525 | 5.150 | 5.348 | 5.348 | 7,369 |
| 2025-07-17 | 5.235 | 5.278 | 5.075 | 5.075 | 5.075 | 5,143 |
| 2025-07-16 | 4.960 | 5.059 | 4.825 | 5.059 | 5.059 | 7,414 |
| 2025-07-15 | 4.795 | 4.920 | 4.795 | 4.885 | 4.885 | 1,070 |
| 2025-07-14 | 4.770 | 4.895 | 4.770 | 4.895 | 4.895 | 589 |
| 2025-07-11 | 4.628 | 4.678 | 4.598 | 4.625 | 4.625 | 1,234 |
| 2025-07-10 | 4.722 | 4.790 | 4.680 | 4.725 | 4.725 | 3,276 |
| 2025-07-09 | 4.845 | 4.881 | 4.725 | 4.830 | 4.830 | 17,759 |
| 2025-07-08 | 4.710 | 4.716 | 4.605 | 4.605 | 4.605 | 1,205 |
| 2025-07-07 | 4.748 | 4.898 | 4.748 | 4.898 | 4.898 | 540 |
| 2025-07-04 | 4.676 | 4.676 | 4.676 | 4.676 | 4.676 | 0 |
| 2025-07-03 | 4.928 | 4.929 | 4.676 | 4.676 | 4.676 | 14,251 |
| 2025-07-02 | 4.471 | 4.970 | 4.471 | 4.945 | 4.945 | 16,883 |
| 2025-07-01 | 4.170 | 4.502 | 4.132 | 4.502 | 4.502 | 7,238 |
| 2025-06-30 | 4.164 | 4.182 | 4.082 | 4.182 | 4.182 | 1,892 |
| 2025-06-27 | 4.280 | 4.280 | 4.080 | 4.080 | 4.080 | 18,012 |
| 2025-06-26 | 4.480 | 4.480 | 4.160 | 4.168 | 4.168 | 1,891 |
| 2025-06-25 | 4.700 | 4.900 | 4.340 | 4.480 | 4.480 | 3,878 |
| 2025-06-24 | 4.750 | 4.895 | 4.725 | 4.737 | 4.737 | 2,934 |
| 2025-06-23 | 4.850 | 4.880 | 4.445 | 4.535 | 4.535 | 13,275 |
| 2025-06-20 | 5.070 | 5.200 | 5.032 | 5.098 | 5.098 | 2,244 |
| 2025-06-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-06-18 | 5.315 | 5.315 | 5.245 | 5.270 | 5.270 | 880 |
| 2025-06-17 | 5.405 | 5.405 | 5.325 | 5.325 | 5.325 | 720 |
| 2025-06-16 | 5.512 | 5.680 | 5.485 | 5.650 | 5.650 | 1,696 |
| 2025-06-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2025-06-12 | 5.839 | 5.930 | 5.839 | 5.930 | 5.930 | 869 |
| 2025-06-11 | 6.202 | 6.210 | 6.100 | 6.210 | 6.210 | 2,086 |
| 2025-06-10 | 6.110 | 6.160 | 6.110 | 6.145 | 6.145 | 101 |
| 2025-06-09 | 6.420 | 6.420 | 6.195 | 6.280 | 6.280 | 4,557 |
| 2025-06-06 | 6.180 | 6.388 | 6.180 | 6.388 | 6.388 | 725 |
| 2025-06-05 | 6.300 | 6.300 | 5.920 | 6.070 | 6.070 | 4,686 |
| 2025-06-04 | 6.115 | 6.115 | 5.925 | 6.090 | 6.090 | 3,450 |
| 2025-06-03 | 6.020 | 6.144 | 5.765 | 5.975 | 5.975 | 15,134 |
| 2025-06-02 | 6.862 | 6.920 | 5.828 | 6.195 | 6.195 | 10,391 |
| 2025-05-30 | 7.460 | 7.460 | 7.200 | 7.260 | 7.260 | 1,614 |
| 2025-05-29 | 7.800 | 7.800 | 7.788 | 7.788 | 7.788 | 987 |
| 2025-05-28 | 8.280 | 8.280 | 7.685 | 7.749 | 7.749 | 3,141 |
| 2025-05-27 | 8.478 | 9.050 | 8.475 | 8.667 | 8.667 | 7,218 |
| 2025-05-23 | 7.470 | 8.037 | 6.815 | 8.037 | 8.037 | 24,447 |
| 2025-05-22 | 7.698 | 7.698 | 7.422 | 7.590 | 7.590 | 6,000 |
| 2025-05-21 | 7.952 | 8.050 | 7.760 | 7.760 | 7.760 | 1,464 |
| 2025-05-20 | 8.100 | 8.400 | 7.890 | 8.090 | 8.090 | 2,278 |
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.