Nasdaq · VSTM · stock
Verastem, Inc. (VSTM) stock price history
Every Nasdaq trading session of Verastem, Inc. from Jan 27, 2012 to Sep 28, 2026: 3,688 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSTM adjusted close, 2012 to 2026
- $210.84
- All time high, 2013
- $10.82
- 52 week high, $3.43 low
- 3,688
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VSTM key facts
- Verastem, Inc. (VSTM) closed at $7.77 on Sep 28, 2026 on Nasdaq.
- VSTM's all time high close is $210.84, set on Jul 10, 2013; its all time low close is $2.20 on Aug 5, 2024.
- VSTM's 52 week range is $3.43 to $10.82.
- VSTM returned -12.6% over the year to Sep 28, 2026 and -79.2% over five years.
- Over ten years VSTM returned -52%, -7.2% a year compounded.
- VSTM's deepest drawdown was -99.0% from Jul 10, 2013 to Aug 5, 2024.
- DataCedar holds 3,688 daily sessions of VSTM history from Jan 27, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VSTM price chart, 2012 to 2026
VSTM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +105.6% |
| 6 months | +54.2% |
| Year to date | +3.1% |
| 1 year | -12.6% |
| 3 years | -6.6% |
| 5 years | -79.2% |
| 10 years | -52.4% |
| Since Jan 27, 2012 | -94.2% |
| Compound annual growth, 14.7 years | -17.6% |
VSTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $210.84 on Jul 10, 2013
- All time low close
- $2.20 on Aug 5, 2024
- 52 week high
- $10.82 on Nov 26, 2025
- 52 week low
- $3.43 on Jun 25, 2026
- Deepest drawdown
- -99.0% from Jul 10, 2013 to Aug 5, 2024, not yet recovered
- Best single session
- +124.4% on May 26, 2023
- Worst single session
- -67.4% on Sep 28, 2015
- Volatility, 1 year annualised
- 74.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2017, +174%
- Worst calendar year
- 2022, -80%
VSTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 27, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.74 | $8.88 | $3.43 | $7.77 | +0.6% | 413.7M | 185 |
| 2025 | $5.13 | $11.25 | $4.01 | $7.72 | +49.3% | 490.2M | 250 |
| 2024 | $8.14 | $14.22 | $2.10 | $5.17 | -36.5% | 178.2M | 252 |
| 2023 | $4.68 | $15.12 | $4.20 | $8.14 | +69.6% | 39.1M | 250 |
| 2022 | $24.60 | $25.56 | $3.48 | $4.80 | -80.5% | 38M | 251 |
| 2021 | $25.56 | $59.16 | $22.44 | $24.60 | -3.8% | 51.7M | 252 |
| 2020 | $16.32 | $56.04 | $12.96 | $25.56 | +59.0% | 96.1M | 253 |
| 2019 | $40.32 | $51.00 | $9.96 | $16.08 | -60.1% | 41.7M | 252 |
| 2018 | $37.20 | $124.20 | $33.24 | $40.32 | +9.4% | 44.1M | 251 |
| 2017 | $13.68 | $68.52 | $13.32 | $36.84 | +174.1% | 17.2M | 251 |
| 2016 | $21.96 | $23.16 | $12.60 | $13.44 | -39.8% | 6.7M | 252 |
| 2015 | $110.76 | $148.20 | $18.00 | $22.32 | -79.6% | 12.5M | 252 |
| 2014 | $136.56 | $199.20 | $85.20 | $109.68 | -19.8% | 4.4M | 252 |
| 2013 | $124.80 | $225.84 | $99.24 | $136.80 | +29.7% | 2.2M | 252 |
| 2012 | $132.00 | $146.88 | $75.00 | $105.48 | n/a | 480.3K | 233 |
VSTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.77 | +7.6% |
| August 2026 | $7.22 | +24.5% |
| July 2026 | $5.80 | +51.8% |
| June 2026 | $3.82 | -11.8% |
| May 2026 | $4.33 | -20.7% |
| April 2026 | $5.46 | +3.0% |
| March 2026 | $5.30 | -7.3% |
| February 2026 | $5.72 | -6.2% |
| January 2026 | $6.10 | -21.0% |
| December 2025 | $7.72 | -27.4% |
| November 2025 | $10.64 | +12.6% |
| October 2025 | $9.45 | +7.0% |
About the VSTM data
Daily bars. 3,688 sessions from Jan 27, 2012 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- VSMV VictoryShares US Multi-Factor Minimum Volatility ETF
- VSNT Versant Media Group, Inc.
- VSOL VanEck Solana ETF
- VSTL Defiance Daily Target 2X Long VST ETF
- VTC Vanguard Total Corporate Bond ETF
- VTGN Vistagen Therapeutics, Inc.
- VTHR Vanguard Russell 3000 ETF
- VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
Common questions
VSTM share price history
