Verastem(VSTM)
$9.09+0.36 (+4.12%)
VSTM
Verastem historical prices
$9.09
At close:+0.36 (+4.12%)
Want to see VSTM full AI Analyst Report?
Verastem (VSTM) Historical Prices
2,116 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.80 | 9.22 | 8.67 | 9.09 | 9.09 | +4.12% | 2,555,164 | 0.75 |
| Nov 10, 2026 | 8.57 | 8.81 | 8.43 | 8.73 | 8.73 | +3.80% | 2,953,238 | 0.87 |
| Nov 09, 2026 | 8.47 | 8.89 | 8.18 | 8.70 | 8.70 | +3.45% | 2,756,068 | 0.82 |
| Nov 06, 2026 | 8.66 | 8.86 | 7.72 | 8.41 | 8.41 | -10.34% | 7,038,263 | 2.13 |
| Nov 05, 2026 | 9.86 | 9.86 | 9.16 | 9.38 | 9.38 | -4.77% | 3,031,972 | 0.92 |
| Nov 04, 2026 | 10.00 | 10.10 | 9.42 | 9.85 | 9.85 | +0.82% | 2,514,257 | 0.76 |
| Nov 03, 2026 | 9.60 | 9.96 | 9.60 | 9.77 | 9.77 | +1.88% | 2,746,461 | 0.83 |
| Nov 02, 2026 | 9.60 | 9.80 | 9.50 | 9.59 | 9.59 | -1.64% | 2,112,558 | 0.64 |
| Oct 30, 2026 | 9.63 | 9.92 | 9.50 | 9.75 | 9.75 | +0.93% | 2,411,503 | 0.73 |
| Oct 29, 2026 | 9.85 | 10.03 | 9.54 | 9.66 | 9.66 | -1.78% | 1,939,532 | 0.59 |
| Oct 28, 2026 | 10.10 | 10.25 | 9.78 | 9.84 | 9.84 | -2.62% | 2,805,839 | 0.86 |
| Oct 27, 2026 | 9.95 | 10.15 | 9.76 | 10.10 | 10.10 | +1.00% | 4,704,924 | 1.46 |
| Oct 26, 2026 | 10.00 | 10.16 | 9.34 | 10.00 | 10.00 | -0.40% | 4,289,103 | 1.35 |
| Oct 23, 2026 | 10.09 | 10.22 | 9.71 | 10.04 | 10.04 | -0.20% | 3,761,802 | 1.20 |
| Oct 22, 2026 | 9.20 | 10.11 | 9.14 | 10.06 | 10.06 | +9.23% | 5,945,424 | 1.93 |
| Oct 21, 2026 | 9.41 | 9.67 | 9.12 | 9.21 | 9.21 | -1.39% | 3,062,179 | 1.00 |
| Oct 20, 2026 | 8.62 | 9.47 | 8.57 | 9.34 | 9.34 | +8.35% | 3,964,710 | 1.30 |
| Oct 19, 2026 | 8.58 | 9.17 | 8.51 | 8.62 | 8.62 | -0.35% | 3,391,968 | 1.13 |
| Oct 16, 2026 | 9.24 | 9.37 | 8.53 | 8.65 | 8.65 | -6.28% | 6,090,445 | 2.06 |
| Oct 15, 2026 | 8.04 | 9.73 | 7.77 | 9.23 | 9.23 | +19.71% | 16,959,020 | 6.22 |
| Oct 14, 2026 | 8.00 | 8.96 | 6.70 | 7.71 | 7.71 | +3.49% | 33,757,762 | 15.01 |
| Oct 13, 2026 | 8.15 | 8.20 | 7.45 | 7.45 | 7.45 | -9.70% | 3,429,243 | 1.54 |
| Oct 12, 2026 | 8.42 | 8.60 | 8.08 | 8.25 | 8.25 | -1.55% | 3,582,508 | 1.63 |
| Oct 09, 2026 | 8.12 | 8.58 | 7.98 | 8.38 | 8.38 | +3.33% | 2,970,338 | 1.35 |
| Oct 08, 2026 | 8.20 | 8.28 | 7.72 | 8.11 | 8.11 | -1.88% | 3,051,551 | 1.39 |
| Oct 07, 2026 | 7.77 | 8.36 | 7.65 | 8.27 | 8.27 | +6.65% | 3,928,558 | 1.80 |
| Oct 06, 2026 | 8.08 | 8.18 | 7.70 | 7.75 | 7.75 | -3.13% | 2,513,883 | 1.13 |
| Oct 05, 2026 | 7.74 | 8.10 | 7.52 | 8.00 | 8.00 | +3.90% | 2,216,362 | 0.98 |
| Oct 02, 2026 | 7.95 | 8.02 | 7.52 | 7.70 | 7.70 | -2.53% | 4,071,838 | 1.82 |
| Oct 01, 2026 | 8.00 | 8.18 | 7.74 | 7.90 | 7.90 | -1.86% | 1,762,118 | 0.79 |
| Sep 30, 2026 | 7.98 | 8.40 | 7.92 | 8.05 | 8.05 | +1.64% | 1,568,537 | 0.71 |
| Sep 29, 2026 | 7.78 | 8.12 | 7.56 | 7.92 | 7.92 | +1.93% | 2,677,180 | 1.21 |
| Sep 28, 2026 | 7.59 | 7.78 | 7.39 | 7.77 | 7.77 | +0.39% | 1,260,637 | 0.57 |
| Sep 25, 2026 | 7.86 | 7.89 | 7.67 | 7.74 | 7.74 | -0.77% | 1,061,072 | 0.47 |
| Sep 24, 2026 | 8.10 | 8.20 | 7.71 | 7.80 | 7.80 | -4.65% | 1,844,643 | 0.81 |
| Sep 23, 2026 | 8.37 | 8.40 | 7.85 | 8.18 | 8.18 | -2.27% | 1,936,674 | 0.81 |
| Sep 22, 2026 | 8.04 | 8.65 | 8.00 | 8.37 | 8.37 | +4.76% | 3,056,451 | 1.27 |
| Sep 21, 2026 | 7.54 | 8.04 | 7.50 | 7.99 | 7.99 | +7.39% | 2,800,861 | 1.16 |
| Sep 18, 2026 | 7.58 | 7.84 | 7.40 | 7.44 | 7.44 | -1.46% | 4,497,074 | 1.89 |
| Sep 17, 2026 | 7.58 | 7.91 | 7.54 | 7.55 | 7.55 | +3.14% | 1,734,028 | 0.73 |
| Sep 16, 2026 | 7.35 | 7.41 | 7.20 | 7.32 | 7.32 | -0.27% | 1,452,334 | 0.60 |
| Sep 15, 2026 | 7.48 | 7.52 | 7.25 | 7.34 | 7.34 | -2.26% | 2,840,151 | 1.17 |
| Sep 14, 2026 | 7.36 | 7.62 | 7.25 | 7.51 | 7.51 | +2.60% | 1,514,530 | 0.62 |
| Sep 11, 2026 | 7.70 | 7.79 | 7.32 | 7.32 | 7.32 | -3.94% | 1,913,863 | 0.79 |
| Sep 10, 2026 | 7.91 | 7.91 | 7.45 | 7.62 | 7.62 | -4.03% | 2,670,005 | 1.11 |
| Sep 09, 2026 | 8.01 | 8.38 | 7.80 | 7.94 | 7.94 | -1.73% | 2,400,611 | 1.00 |
| Sep 08, 2026 | 8.20 | 8.54 | 7.89 | 8.08 | 8.08 | -1.46% | 4,366,392 | 1.84 |
| Sep 07, 2026 | 7.91 | 8.21 | 7.72 | 8.20 | 8.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.91 | 8.21 | 7.72 | 8.20 | 8.20 | +2.76% | 2,301,509 | 0.96 |
| Sep 03, 2026 | 8.03 | 8.14 | 7.91 | 7.98 | 7.98 | -0.50% | 2,627,064 | 1.09 |
