Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
26.93
-1.20 (-4.28%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27.89 | 28.66 | 26.80 | 26.93 | 26.93 | -4.28% | 372,116 |
| Oct 27, 2025 | 27.20 | 28.47 | 26.00 | 28.13 | 28.13 | 3.46% | 366,267 |
| Oct 24, 2025 | 27.36 | 28.22 | 27.05 | 27.19 | 27.19 | -2.05% | 276,938 |
| Oct 23, 2025 | 25.76 | 28.31 | 25.60 | 27.76 | 27.76 | 4.75% | 292,574 |
| Oct 22, 2025 | 27.00 | 27.45 | 25.95 | 26.50 | 26.50 | -4.57% | 295,793 |
| Oct 21, 2025 | 30.08 | 30.38 | 27.41 | 27.77 | 27.77 | -5.64% | 349,442 |
| Oct 20, 2025 | 29.95 | 30.40 | 29.00 | 29.43 | 29.43 | 1.48% | 331,642 |
| Oct 17, 2025 | 28.66 | 31.31 | 28.65 | 29.00 | 29.00 | -0.21% | 627,519 |
| Oct 16, 2025 | 30.68 | 30.97 | 28.95 | 29.06 | 29.06 | -3.84% | 418,254 |
| Oct 15, 2025 | 32.93 | 33.42 | 30.10 | 30.22 | 30.22 | -1.91% | 725,874 |
| Oct 14, 2025 | 33.03 | 33.03 | 29.20 | 30.81 | 30.81 | -4.58% | 614,985 |
| Oct 13, 2025 | 31.50 | 33.17 | 31.50 | 32.29 | 32.29 | 3.39% | 292,575 |
| Oct 10, 2025 | 30.48 | 33.50 | 30.48 | 31.23 | 31.23 | -1.54% | 402,021 |
| Oct 9, 2025 | 33.02 | 33.20 | 31.26 | 31.72 | 31.72 | -5.03% | 424,092 |
| Oct 8, 2025 | 34.12 | 34.63 | 33.20 | 33.40 | 33.40 | -1.18% | 436,486 |
| Oct 7, 2025 | 35.37 | 35.82 | 33.70 | 33.80 | 33.80 | -5.28% | 381,542 |
| Oct 6, 2025 | 37.57 | 38.31 | 35.35 | 35.69 | 35.69 | -4.74% | 611,375 |
| Oct 3, 2025 | 36.88 | 39.49 | 36.88 | 37.46 | 37.46 | 2.13% | 390,986 |
| Oct 2, 2025 | 42.51 | 42.75 | 36.67 | 36.68 | 36.68 | -6.57% | 750,347 |
| Oct 1, 2025 | 47.14 | 49.64 | 38.74 | 39.26 | 39.26 | -19.42% | 910,287 |
| Sep 30, 2025 | 41.18 | 49.95 | 41.18 | 48.72 | 48.72 | 22.14% | 1,114,207 |
| Sep 29, 2025 | 34.11 | 40.21 | 34.11 | 39.89 | 39.89 | 18.65% | 577,192 |
| Sep 26, 2025 | 33.00 | 33.62 | 32.29 | 33.62 | 33.62 | -0.56% | 100,534 |
| Sep 25, 2025 | 32.40 | 34.30 | 31.84 | 33.81 | 33.81 | -2.54% | 440,129 |
| Sep 24, 2025 | 32.70 | 36.69 | 31.71 | 34.69 | 34.69 | 10.90% | 587,143 |
| Sep 23, 2025 | 27.28 | 33.15 | 26.68 | 31.28 | 31.28 | 11.97% | 466,303 |
| Sep 22, 2025 | 26.50 | 28.98 | 26.50 | 27.94 | 27.94 | 2.55% | 264,509 |
| Sep 19, 2025 | 30.71 | 31.98 | 25.40 | 27.24 | 27.24 | -10.39% | 651,502 |
| Sep 18, 2025 | 31.20 | 31.20 | 29.20 | 30.40 | 30.40 | - | 236,831 |
| Sep 17, 2025 | 31.00 | 32.80 | 29.60 | 30.40 | 30.40 | -3.18% | 276,724 |
| Sep 16, 2025 | 32.00 | 32.40 | 30.16 | 31.40 | 31.40 | -1.88% | 282,986 |
| Sep 15, 2025 | 34.80 | 35.40 | 31.30 | 32.00 | 32.00 | -8.05% | 301,941 |
| Sep 12, 2025 | 36.00 | 37.40 | 34.60 | 34.80 | 34.80 | -4.13% | 173,338 |
| Sep 11, 2025 | 37.60 | 39.00 | 36.20 | 36.30 | 36.30 | 0.83% | 415,672 |
| Sep 10, 2025 | 39.40 | 39.60 | 36.00 | 36.00 | 36.00 | -10.45% | 305,766 |
| Sep 9, 2025 | 40.20 | 40.60 | 39.40 | 40.20 | 40.20 | 1.52% | 202,615 |
| Sep 8, 2025 | 39.20 | 40.20 | 38.20 | 39.60 | 39.60 | 1.02% | 209,818 |
| Sep 5, 2025 | 39.00 | 40.40 | 38.00 | 39.20 | 39.20 | 1.55% | 152,976 |
| Sep 4, 2025 | 39.60 | 40.10 | 38.00 | 38.60 | 38.60 | -3.50% | 239,088 |
| Sep 3, 2025 | 40.40 | 42.20 | 39.80 | 40.00 | 40.00 | -1.96% | 197,926 |
| Sep 2, 2025 | 39.80 | 42.00 | 39.50 | 40.80 | 40.80 | 3.55% | 199,850 |
| Aug 29, 2025 | 41.40 | 42.20 | 38.80 | 39.40 | 39.40 | -1.99% | 183,011 |
| Aug 28, 2025 | 40.00 | 41.60 | 38.80 | 40.20 | 40.20 | 0.50% | 229,265 |
| Aug 27, 2025 | 42.00 | 42.00 | 39.70 | 40.00 | 40.00 | -3.85% | 248,105 |
| Aug 26, 2025 | 41.80 | 43.60 | 41.20 | 41.60 | 41.60 | 0.97% | 119,050 |
| Aug 25, 2025 | 45.30 | 50.20 | 41.00 | 41.20 | 41.20 | -5.07% | 411,755 |
| Aug 22, 2025 | 43.40 | 45.50 | 41.80 | 43.40 | 43.40 | - | 142,978 |
| Aug 21, 2025 | 43.80 | 44.00 | 42.40 | 43.40 | 43.40 | -1.36% | 90,867 |
| Aug 20, 2025 | 41.20 | 46.40 | 41.16 | 44.00 | 44.00 | 7.32% | 302,755 |
| Aug 19, 2025 | 41.00 | 41.60 | 39.40 | 41.00 | 41.00 | 0.49% | 95,399 |