Verastem Inc (VSTM) Historical Stock Data
7.76 ↑0.01 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSTM is up 0.07% a day on average. There have been 14 days where Verastem Inc closed green and 16 days where VSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.73 | 7.76 | ↑$0.03 (0.39%) | 7.59 | 8.07 | 5.44M |
| 2025-12-18 | 8.09 | 7.75 | ↓$0.34 (-4.20%) | 7.70 | 8.25 | 1.77M |
| 2025-12-17 | 8.64 | 7.96 | ↓$0.68 (-7.87%) | 7.80 | 8.72 | 3.12M |
| 2025-12-16 | 9.18 | 8.64 | ↓$0.54 (-5.88%) | 8.53 | 9.44 | 1.79M |
| 2025-12-15 | 9.72 | 9.27 | ↓$0.45 (-4.63%) | 9.24 | 9.83 | 1.26M |
| 2025-12-12 | 9.35 | 9.61 | ↑$0.26 (2.78%) | 9.13 | 9.85 | 1.61M |
| 2025-12-11 | 10.00 | 9.43 | ↓$0.57 (-5.70%) | 9.36 | 10.03 | 1.22M |
| 2025-12-10 | 10.07 | 10.01 | ↓$0.06 (-0.60%) | 9.81 | 10.26 | 1.44M |
| 2025-12-09 | 10.25 | 10.12 | ↓$0.13 (-1.27%) | 9.96 | 10.31 | 1.76M |
| 2025-12-08 | 10.50 | 10.25 | ↓$0.25 (-2.38%) | 9.95 | 10.50 | 1.46M |
| 2025-12-05 | 10.60 | 10.36 | ↓$0.24 (-2.26%) | 10.32 | 10.70 | 823.56K |
| 2025-12-04 | 9.99 | 10.60 | ↑$0.61 (6.11%) | 9.97 | 10.67 | 1.74M |
| 2025-12-03 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.66 | 10.24 | 1.31M |
| 2025-12-02 | 10.33 | 9.78 | ↓$0.55 (-5.32%) | 9.74 | 10.40 | 1.56M |
| 2025-12-01 | 10.39 | 10.34 | ↓$0.05 (-0.48%) | 10.28 | 10.50 | 2.25M |
| 2025-11-28 | 10.79 | 10.64 | ↓$0.15 (-1.39%) | 10.48 | 10.79 | 649.95K |
| 2025-11-26 | 10.32 | 10.63 | ↑$0.31 (3.00%) | 10.16 | 10.82 | 1.62M |
| 2025-11-25 | 10.00 | 10.25 | ↑$0.25 (2.50%) | 9.90 | 10.43 | 1.80M |
| 2025-11-24 | 9.92 | 9.84 | ↓$0.08 (-0.81%) | 9.57 | 10.45 | 7.05M |
| 2025-11-21 | 9.69 | 10.00 | ↑$0.31 (3.20%) | 9.41 | 10.14 | 2.46M |
| 2025-11-20 | 9.53 | 9.81 | ↑$0.28 (2.94%) | 9.30 | 9.97 | 2.46M |
| 2025-11-19 | 9.26 | 9.27 | ↑$0.01 (0.11%) | 9.06 | 9.70 | 2.30M |
| 2025-11-18 | 9.10 | 9.27 | ↑$0.17 (1.87%) | 8.55 | 9.42 | 2.04M |
| 2025-11-17 | 7.65 | 9.15 | ↑$1.51 (19.69%) | 7.47 | 9.34 | 4.38M |
| 2025-11-14 | 7.56 | 7.56 | ↓$0.00 (-0.07%) | 7.29 | 7.78 | 2.81M |
| 2025-11-13 | 8.47 | 8.11 | ↓$0.36 (-4.25%) | 8.11 | 8.51 | 0.98M |
| 2025-11-12 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.37 | 8.86 | 1.16M |
| 2025-11-11 | 8.25 | 8.45 | ↑$0.20 (2.42%) | 8.11 | 8.51 | 1.33M |
| 2025-11-10 | 8.28 | 8.25 | ↓$0.03 (-0.36%) | 8.08 | 8.41 | 1.21M |
| 2025-11-07 | 7.84 | 8.07 | ↑$0.23 (2.93%) | 7.55 | 8.08 | 1.32M |
Create an account or log in to view more rows.
$VSTM let it ride
$VSTM love this stock!!!!
$VSTM time will come
$VSTM this is going to skyrocket tmr!!!
$VSTM the greatest stock of all time
will not bow to the shorts
oh yeah
$VSTM has just been halted from trading.
$VSTM we want higher!!!
$VSTM bull here. But I’m worried for tomorrow
$VSTM what’s gonna happen now
$VSTM headed back to all time highs shortly