$5.80
-0.300 (-4.92%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.84 | $6.46 | Friday, 31st Jul 2026 VSTM stock ended at $5.80. This is 4.92% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 9.83% from a day low at $5.55 to a day high of $6.09. |
| 90 days | $3.43 | $6.46 | |
| 52 weeks | $3.43 | $11.25 |
Historical Verastem prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $6.04 | $6.09 | $5.55 | $5.80 | 1 852 867 |
| Jul 30, 2026 | $5.92 | $6.17 | $5.71 | $6.10 | 1 451 344 |
| Jul 29, 2026 | $6.24 | $6.31 | $5.82 | $6.01 | 2 240 944 |
| Jul 28, 2026 | $6.05 | $6.25 | $5.94 | $6.23 | 1 260 886 |
| Jul 27, 2026 | $6.12 | $6.46 | $6.07 | $6.08 | 2 196 340 |
| Jul 24, 2026 | $6.16 | $6.25 | $5.85 | $6.05 | 2 531 668 |
| Jul 23, 2026 | $5.87 | $6.31 | $5.75 | $6.18 | 2 191 375 |
| Jul 22, 2026 | $6.01 | $6.11 | $5.75 | $5.89 | 1 342 861 |
| Jul 21, 2026 | $5.77 | $6.10 | $5.70 | $6.00 | 2 522 555 |
| Jul 20, 2026 | $6.03 | $6.22 | $5.71 | $5.75 | 2 518 554 |
| Jul 17, 2026 | $5.76 | $6.07 | $5.56 | $6.03 | 3 558 209 |
| Jul 16, 2026 | $5.77 | $5.80 | $5.51 | $5.77 | 1 977 156 |
| Jul 15, 2026 | $5.56 | $5.76 | $5.30 | $5.73 | 2 043 634 |
| Jul 14, 2026 | $5.40 | $5.90 | $5.28 | $5.57 | 2 979 384 |
| Jul 13, 2026 | $5.38 | $5.47 | $5.11 | $5.37 | 2 416 426 |
| Jul 10, 2026 | $5.40 | $5.57 | $5.06 | $5.53 | 2 986 962 |
| Jul 09, 2026 | $5.05 | $5.45 | $4.95 | $5.40 | 5 106 365 |
| Jul 08, 2026 | $4.78 | $5.15 | $4.67 | $5.08 | 4 346 707 |
| Jul 07, 2026 | $4.49 | $4.99 | $4.30 | $4.85 | 2 849 557 |
| Jul 06, 2026 | $4.55 | $4.74 | $4.42 | $4.46 | 1 808 773 |
| Jul 02, 2026 | $4.12 | $4.57 | $4.07 | $4.50 | 2 962 253 |
| Jul 01, 2026 | $3.85 | $4.12 | $3.84 | $4.10 | 2 184 784 |
| Jun 30, 2026 | $3.85 | $4.00 | $3.75 | $3.82 | 3 426 639 |
| Jun 29, 2026 | $3.87 | $3.87 | $3.76 | $3.82 | 2 669 171 |
| Jun 26, 2026 | $3.50 | $3.82 | $3.44 | $3.78 | 8 027 834 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VSTM stock historical prices to predict future price movements?
Trend Analysis: Examine the VSTM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VSTM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VSTM