Skip to main content
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
16.10
+1.17 (7.84%)
At close: Jun 26, 2026, 4:00 PM EDT
15.45
-0.65 (-4.04%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0416.2814.9716.1016.107.84%7,951,839
Jun 25, 202614.4815.4814.4814.9314.933.11%903,606
Jun 24, 202614.8515.0314.2214.4814.48-2.49%742,584
Jun 23, 202614.7615.2514.6514.8514.85-0.60%1,260,890
Jun 22, 202614.6415.2814.5514.9414.943.11%800,527
Jun 18, 202615.1815.4414.3814.4914.49-3.53%2,875,027
Jun 17, 202614.3315.2914.1915.0215.026.45%1,110,361
Jun 16, 202613.9914.2613.7914.1114.110.28%749,978
Jun 15, 202614.7015.0013.4514.0714.07-2.02%1,913,103
Jun 12, 202614.0914.8314.0714.3614.361.92%545,064
Jun 11, 202612.8414.4212.8014.0914.098.38%1,045,424
Jun 10, 202613.0513.5512.9113.0013.00-2.11%771,497
Jun 9, 202613.3413.4012.5813.2813.28-0.08%868,120
Jun 8, 202613.6013.8012.8113.2913.290.99%871,224
Jun 5, 202614.2814.4512.9013.1613.16-8.10%597,320
Jun 4, 202613.5014.8513.2114.3214.326.55%661,715
Jun 3, 202613.6613.7113.1313.4413.44-1.61%655,938
Jun 2, 202614.3614.3713.6213.6613.66-6.25%799,331
Jun 1, 202614.7714.7814.1714.5714.57-2.67%536,375
May 29, 202615.1415.2414.8014.9714.97-0.27%479,886
May 28, 202615.4715.4714.8515.0115.01-3.29%627,903
May 27, 202614.0015.5913.9515.5215.5210.07%793,186
May 26, 202614.5914.6514.0414.1014.10-1.61%685,986
May 22, 202615.0015.2814.2714.3314.33-4.72%728,620
May 21, 202615.2315.2514.7515.0415.04-3.28%1,039,411
May 20, 202614.3215.6114.2015.5515.5510.05%1,427,268
May 19, 202614.1314.4313.8014.1314.13-718,167
May 18, 202614.5414.5513.9014.1314.13-3.42%827,926
May 15, 202614.8915.3614.5714.6314.63-2.92%649,910
May 14, 202616.1416.1714.8515.0715.07-5.28%993,089
May 13, 202616.2316.8215.7515.9115.91-3.40%692,005
May 12, 202617.2017.2015.4416.4716.47-4.52%1,225,089
May 11, 202617.1318.2817.0017.2517.251.83%1,389,901
May 8, 202615.9817.3215.9116.9416.945.35%1,173,332
May 7, 202615.9016.5015.8316.0816.081.13%750,482
May 6, 202615.5316.0815.4915.9015.902.45%626,668
May 5, 202614.8215.6014.7115.5215.525.51%678,065
May 4, 202613.8514.7313.6614.7114.716.21%986,561
May 1, 202614.2914.3213.6813.8513.85-3.35%544,904
Apr 30, 202614.1614.8813.8814.3314.332.14%549,189
Apr 29, 202614.2114.3113.9114.0314.03-2.43%500,104
Apr 28, 202613.9714.6613.9714.3814.381.84%439,943
Apr 27, 202613.8214.5913.7714.1214.122.24%1,089,512
Apr 24, 202614.5914.8813.6813.8113.81-5.54%1,075,428
Apr 23, 202615.1715.4914.1814.6214.62-4.57%972,046
Apr 22, 202615.3015.8615.0415.3215.320.99%1,047,662
Apr 21, 202615.7816.0014.6615.1715.17-3.44%1,146,696
Apr 20, 202616.5616.5615.3215.7115.71-5.30%1,086,774
Apr 17, 202615.1216.8615.0016.5916.5910.82%2,149,478
Apr 16, 202615.5715.6314.7214.9714.97-4.04%724,989
Apr 15, 202616.0916.1515.4115.6015.60-1.70%881,952
Apr 14, 202615.9616.2415.2015.8715.87-0.63%1,165,804
Apr 13, 202615.4716.5515.4715.9715.973.23%1,555,678
Apr 10, 202615.6215.7815.2315.4715.47-0.83%525,915
Apr 9, 202615.6016.3915.5015.6015.60-0.92%939,762
Apr 8, 202616.9017.2915.6015.7515.75-6.56%1,824,577
Apr 7, 202615.7316.8514.2916.8516.853.56%2,341,925
Apr 6, 202618.0518.5316.2216.2716.27-9.86%1,484,507
Apr 2, 202616.7919.3116.7618.0518.053.80%1,525,853
Apr 1, 202618.6119.7017.3517.3917.39-2.52%1,563,418
Mar 31, 202614.8817.9814.8617.8417.8421.36%2,462,215
Mar 30, 202614.6615.1314.2314.7014.701.52%1,073,634
Mar 27, 202613.6614.9813.6414.4814.486.71%1,715,971
Mar 26, 202612.8414.2412.6513.5713.574.87%1,022,198
Mar 25, 202612.3013.1712.3012.9412.946.50%681,062
Mar 24, 202612.4112.7511.8212.1512.15-4.26%1,254,590
Mar 23, 202612.2212.9111.7012.6912.695.40%1,125,144
Mar 20, 202613.3513.6212.0112.0412.04-8.58%4,553,322
Mar 19, 202613.0013.7812.7313.1713.171.31%877,319
Mar 18, 202613.7013.8712.9413.0013.00-5.25%1,012,579
Mar 17, 202613.6714.0813.3013.7213.72-0.29%603,159
Mar 16, 202613.7814.3013.5513.7613.761.85%445,544
Mar 13, 202614.0314.5413.1513.5113.51-3.84%637,325
Mar 12, 202614.8414.9914.0014.0514.05-5.58%482,080
Mar 11, 202616.1016.4314.8314.8814.88-7.00%596,809
Mar 10, 202615.3916.7415.3916.0016.003.49%758,929
Mar 9, 202615.0015.8814.9815.4615.462.25%574,816
Mar 6, 202614.4215.4514.4015.1215.123.85%547,070
Mar 5, 202614.9515.1514.0414.5614.56-3.26%466,601
Mar 4, 202615.0215.4814.4015.0515.050.67%477,877
Mar 3, 202615.3915.7014.5714.9514.95-5.97%789,994
Mar 2, 202614.9816.1114.8815.9015.902.98%885,163
Feb 27, 202615.7616.1315.2015.4415.44-2.89%432,535
Feb 26, 202616.0316.4915.5715.9015.90-1.00%568,441
Feb 25, 202615.5017.0914.8416.0616.064.63%1,100,106
Feb 24, 202615.1015.5814.3115.3515.35-0.45%708,825
Feb 23, 202613.5515.9813.5515.4215.4213.80%1,349,187
Feb 20, 202613.2713.7813.0013.5513.551.80%424,026
Feb 19, 202613.1013.3712.8013.3113.310.83%595,710
Feb 18, 202613.0913.7413.0913.2013.201.69%462,092
Feb 17, 202612.8013.5612.6412.9812.981.56%485,153
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