Skip to main content
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
15.12
+0.56 (3.85%)
At close: Mar 6, 2026, 4:00 PM EST
14.68
-0.44 (-2.91%)
After-hours: Mar 6, 2026, 7:48 PM EST

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.4215.4514.4015.1215.123.85%542,977
Mar 5, 202614.9515.1514.0414.5614.56-3.26%463,615
Mar 4, 202615.0215.4814.4015.0515.050.67%477,866
Mar 3, 202615.3915.7014.5714.9514.95-5.97%789,065
Mar 2, 202614.9816.1114.8815.9015.902.98%883,116
Feb 27, 202615.7616.1315.2015.4415.44-2.89%424,535
Feb 26, 202616.0316.4915.5715.9015.90-1.00%568,304
Feb 25, 202615.5017.0914.8416.0616.064.63%1,062,688
Feb 24, 202615.1015.5814.3115.3515.35-0.45%686,225
Feb 23, 202613.5515.9813.5515.4215.4213.80%1,348,396
Feb 20, 202613.2713.7813.0013.5513.551.80%424,015
Feb 19, 202613.1013.3712.8013.3113.310.83%594,036
Feb 18, 202613.0913.7413.0913.2013.201.69%461,997
Feb 17, 202612.8013.5612.6412.9812.981.56%485,070
Feb 13, 202613.0213.4812.6012.7812.78-2.22%303,476
Feb 12, 202612.9313.4212.6213.0713.07-2.02%383,277
Feb 11, 202614.0414.0412.5013.3413.34-3.96%830,960
Feb 10, 202613.3014.7312.9413.8913.895.47%1,021,922
Feb 9, 202613.0313.2412.3113.1713.170.08%681,324
Feb 6, 202612.3113.8012.2513.1613.169.03%1,045,006
Feb 5, 202612.2812.6311.4612.0712.07-2.66%1,106,354
Feb 4, 202612.8012.8812.0712.4012.40-3.28%725,708
Feb 3, 202612.7913.1612.2112.8212.820.23%887,389
Feb 2, 202612.8413.4712.3512.7912.79-1.62%866,353
Jan 30, 202614.5515.0012.9013.0013.00-7.08%1,033,902
Jan 29, 202613.7014.1113.3013.9913.991.82%467,346
Jan 28, 202614.5014.7513.7113.7413.74-6.91%619,318
Jan 27, 202615.0015.1014.2414.7614.76-2.06%730,714
Jan 26, 202616.4416.4414.7915.0715.07-9.16%904,223
Jan 23, 202617.1917.6416.4016.5916.59-3.94%742,322
Jan 22, 202618.2018.2717.0717.2717.27-4.48%783,741
Jan 21, 202617.6918.6016.9518.0818.082.73%951,931
Jan 20, 202615.2118.5014.9417.6017.6011.75%2,483,847
Jan 16, 202614.7915.8014.2015.7515.7512.02%980,898
Jan 15, 202614.7715.4014.0414.0614.06-4.81%869,102
Jan 14, 202613.3914.9913.0014.7714.779.49%1,109,800
Jan 13, 202614.1614.3813.2013.4913.49-4.66%1,159,074
Jan 12, 202614.1014.6413.3714.1514.154.66%1,137,814
Jan 9, 202613.2013.8512.9113.5213.525.79%984,624
Jan 8, 202613.4113.5612.5812.7812.78-5.75%808,327
Jan 7, 202611.8513.8811.6513.5613.5616.20%1,586,340
Jan 6, 202610.7011.7510.2911.6711.6710.30%1,408,867
Jan 5, 202611.9212.4010.4510.5810.58-9.11%1,627,549
Jan 2, 202613.2013.6011.6311.6411.64-11.01%1,177,269
Dec 31, 202512.5513.1512.4813.0813.084.39%564,738
Dec 30, 202513.6113.6612.2612.5312.53-8.67%1,490,351
Dec 29, 202514.1215.0013.7213.7213.72-6.79%692,272
Dec 26, 202514.5014.7613.5014.7214.721.31%630,240
Dec 24, 202513.5015.2713.3914.5314.537.39%850,483
Dec 23, 202513.5013.8612.9613.5313.53-1.31%719,041
Dec 22, 202512.4113.8912.0513.7113.7110.48%953,527
Dec 19, 202512.9213.7612.3012.4112.41-3.05%1,785,299
Dec 18, 202514.6814.8412.4112.8012.80-10.24%2,022,760
Dec 17, 202516.1716.8014.0614.2614.26-9.86%2,688,603
Dec 16, 202513.1715.8613.0115.8215.8217.10%3,608,107
Dec 15, 202512.8014.2112.6113.5113.517.99%2,263,346
Dec 12, 202512.0014.1311.7712.5112.513.13%3,396,663
Dec 11, 202510.1712.4310.0012.1312.1317.42%3,324,434
Dec 10, 202510.2210.589.8310.3310.33-3.64%3,482,882
Dec 9, 202510.5612.828.9510.7210.7228.23%41,895,039
Dec 8, 20258.188.577.998.368.362.20%245,705
Dec 5, 20258.438.437.918.188.18-1.80%246,114
Dec 4, 20258.418.498.038.338.33-2.12%435,614
Dec 3, 20257.808.607.608.518.5113.01%537,205
Dec 2, 20257.457.997.217.537.53-1.95%422,719
Dec 1, 20258.338.337.527.687.68-7.80%426,989
Nov 28, 20258.328.668.128.338.334.78%293,612
Nov 26, 20258.208.277.607.957.95-0.13%333,106
Nov 25, 20258.318.687.907.967.96-4.78%508,603
Nov 24, 20257.828.777.828.368.3612.21%918,062
Nov 21, 20256.777.606.697.457.458.60%735,693
Nov 20, 20257.828.166.506.866.86-12.28%1,087,643
Nov 19, 20258.909.217.767.827.82-14.25%794,420
Nov 18, 20259.9510.159.009.129.12-8.98%1,011,410
Nov 17, 202510.0010.259.6910.0210.020.10%778,737
Nov 14, 20259.5010.359.5010.0110.012.67%523,663
Nov 13, 20259.9610.459.509.759.75-3.08%869,200
Nov 12, 202510.0010.509.7210.0610.062.24%1,325,867
Nov 11, 20259.5110.219.009.849.84-47.66%9,187,147
Nov 10, 202519.2120.0018.6818.8018.800.53%436,954
Nov 7, 202518.8219.9518.3918.7018.70-1.42%331,887
Nov 6, 202520.8021.3018.7918.9718.97-9.28%266,814
Nov 5, 202520.2721.7120.2720.9120.911.70%220,839
Nov 4, 202521.9622.0019.6220.5620.56-8.26%424,943
Nov 3, 202524.1624.5022.3122.4122.41-7.05%255,260
Oct 31, 202525.2226.7624.0524.1124.11-3.56%224,541
Oct 30, 202525.1625.5624.5925.0025.00-1.96%204,049
Oct 29, 202526.7926.8023.1225.5025.50-5.29%954,615
Oct 28, 202527.8928.6626.8026.9326.93-4.28%373,249
Oct 27, 202527.2028.4726.0028.1328.133.46%366,267
Oct 24, 202527.3628.2227.0527.1927.19-2.05%276,938
Oct 23, 202525.7628.3125.6027.7627.764.75%292,574
Oct 22, 202527.0027.4525.9526.5026.50-4.57%295,793
Oct 21, 202530.0830.3827.4127.7727.77-5.64%349,442
Oct 20, 202529.9530.4029.0029.4329.431.48%331,642
Oct 17, 202528.6631.3128.6529.0029.00-0.21%627,519
Oct 16, 202530.6830.9728.9529.0629.06-3.84%418,254
Oct 15, 202532.9333.4230.1030.2230.22-1.91%725,874
Oct 14, 202533.0333.0329.2030.8130.81-4.58%614,985
Oct 13, 202531.5033.1731.5032.2932.293.39%292,575