Verastem Inc. (VSTM)
NASDAQ: VSTM
· Real-Time Price · USD
8.89
0.28 (3.25%)
At close: Sep 26, 2025, 3:59 PM
8.80
-1.00%
After-hours: Sep 26, 2025, 07:55 PM EDT
VSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.62 | 8.99 | 8.50 | 8.89 | 8.89 | 3.25% | 1,170,660 |
| Sep 25, 2025 | 8.47 | 8.76 | 8.35 | 8.61 | 8.61 | 0.00% | 1,467,240 |
| Sep 24, 2025 | 9.23 | 9.27 | 8.59 | 8.61 | 8.61 | -6.31% | 1,617,343 |
| Sep 23, 2025 | 9.22 | 9.43 | 9.05 | 9.19 | 9.19 | 0.66% | 2,170,930 |
| Sep 22, 2025 | 9.08 | 9.23 | 8.75 | 9.13 | 9.13 | 0.88% | 2,519,037 |
| Sep 19, 2025 | 9.44 | 9.51 | 8.93 | 9.05 | 9.05 | -5.14% | 2,947,900 |
| Sep 18, 2025 | 9.60 | 9.67 | 9.32 | 9.54 | 9.54 | 1.06% | 1,300,304 |
| Sep 17, 2025 | 9.10 | 9.78 | 9.10 | 9.44 | 9.44 | 3.40% | 2,005,327 |
| Sep 16, 2025 | 9.79 | 10.06 | 9.11 | 9.13 | 9.13 | -7.03% | 1,851,200 |
| Sep 15, 2025 | 9.78 | 9.95 | 9.40 | 9.82 | 9.82 | 1.03% | 1,896,415 |
| Sep 12, 2025 | 9.27 | 9.84 | 9.25 | 9.72 | 9.72 | 3.96% | 1,767,040 |
| Sep 11, 2025 | 9.89 | 10.04 | 9.32 | 9.35 | 9.35 | -5.36% | 1,564,000 |
| Sep 10, 2025 | 9.92 | 10.00 | 8.97 | 9.88 | 9.88 | -0.40% | 3,119,938 |
| Sep 9, 2025 | 10.16 | 10.61 | 9.79 | 9.92 | 9.92 | -3.03% | 2,207,897 |
| Sep 8, 2025 | 10.64 | 10.78 | 10.11 | 10.23 | 10.23 | -5.01% | 2,052,244 |
| Sep 5, 2025 | 10.75 | 11.25 | 10.57 | 10.77 | 10.77 | 1.99% | 3,998,752 |
| Sep 4, 2025 | 9.59 | 10.63 | 9.53 | 10.56 | 10.56 | 11.16% | 3,981,441 |
| Sep 3, 2025 | 9.09 | 9.60 | 9.00 | 9.50 | 9.50 | 3.04% | 2,871,710 |
| Sep 2, 2025 | 9.00 | 9.55 | 9.00 | 9.22 | 9.22 | -0.32% | 1,814,460 |
| Aug 29, 2025 | 9.26 | 9.32 | 8.96 | 9.25 | 9.25 | 0.22% | 1,457,992 |