Skip to main content
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
14.38
+0.26 (1.84%)
At close: Apr 28, 2026, 4:00 PM EDT
14.21
-0.17 (-1.21%)
After-hours: Apr 28, 2026, 6:27 PM EDT

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9714.6613.9714.3814.381.84%436,009
Apr 27, 202613.8214.5913.7714.1214.122.24%1,088,771
Apr 24, 202614.5914.8813.6813.8113.81-5.54%1,073,319
Apr 23, 202615.1715.4914.1814.6214.62-4.57%970,056
Apr 22, 202615.3015.8615.0415.3215.320.99%1,047,350
Apr 21, 202615.7816.0014.6615.1715.17-3.44%1,144,878
Apr 20, 202616.5616.5615.3215.7115.71-5.30%1,086,326
Apr 17, 202615.1216.8615.0016.5916.5910.82%2,141,333
Apr 16, 202615.5715.6314.7214.9714.97-4.04%724,599
Apr 15, 202616.0916.1515.4115.6015.60-1.70%881,944
Apr 14, 202615.9616.2415.2015.8715.87-0.63%1,165,804
Apr 13, 202615.4716.5515.4715.9715.973.23%1,554,847
Apr 10, 202615.6215.7815.2315.4715.47-0.83%525,619
Apr 9, 202615.6016.3915.5015.6015.60-0.92%939,762
Apr 8, 202616.9017.2915.6015.7515.75-6.56%1,823,103
Apr 7, 202615.7316.8514.2916.8516.853.56%2,321,284
Apr 6, 202618.0518.5316.2216.2716.27-9.86%1,481,843
Apr 2, 202616.7919.3116.7618.0518.053.80%1,525,078
Apr 1, 202618.6119.7017.3517.3917.39-2.52%1,558,550
Mar 31, 202614.8817.9814.8617.8417.8421.36%2,427,768
Mar 30, 202614.6615.1314.2314.7014.701.52%1,071,438
Mar 27, 202613.6614.9813.6414.4814.486.71%1,715,376
Mar 26, 202612.8414.2412.6513.5713.574.87%1,018,681
Mar 25, 202612.3013.1712.3012.9412.946.50%680,529
Mar 24, 202612.4112.7511.8212.1512.15-4.26%1,253,800
Mar 23, 202612.2212.9111.7012.6912.695.40%1,124,744
Mar 20, 202613.3513.6212.0112.0412.04-8.58%4,525,850
Mar 19, 202613.0013.7812.7313.1713.171.31%875,395
Mar 18, 202613.7013.8712.9413.0013.00-5.25%1,012,473
Mar 17, 202613.6714.0813.3013.7213.72-0.29%600,151
Mar 16, 202613.7814.3013.5513.7613.761.85%445,014
Mar 13, 202614.0314.5413.1513.5113.51-3.84%637,192
Mar 12, 202614.8414.9914.0014.0514.05-5.58%481,668
Mar 11, 202616.1016.4314.8314.8814.88-7.00%592,579
Mar 10, 202615.3916.7415.3916.0016.003.49%758,521
Mar 9, 202615.0015.8814.9815.4615.462.25%574,710
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