Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
13.72
-1.00 (-6.79%)
Dec 29, 2025, 4:00 PM EST - Market closed
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.12 | 15.00 | 13.72 | 13.72 | 13.72 | -6.79% | 683,449 |
| Dec 26, 2025 | 14.50 | 14.76 | 13.50 | 14.72 | 14.72 | 1.31% | 625,310 |
| Dec 24, 2025 | 13.50 | 15.27 | 13.39 | 14.53 | 14.53 | 7.39% | 836,294 |
| Dec 23, 2025 | 13.50 | 13.86 | 12.96 | 13.53 | 13.53 | -1.31% | 701,955 |
| Dec 22, 2025 | 12.41 | 13.89 | 12.05 | 13.71 | 13.71 | 10.48% | 933,959 |
| Dec 19, 2025 | 12.92 | 13.76 | 12.30 | 12.41 | 12.41 | -3.05% | 1,777,171 |
| Dec 18, 2025 | 14.68 | 14.84 | 12.41 | 12.80 | 12.80 | -10.24% | 2,002,947 |
| Dec 17, 2025 | 16.17 | 16.80 | 14.06 | 14.26 | 14.26 | -9.86% | 2,680,690 |
| Dec 16, 2025 | 13.17 | 15.86 | 13.01 | 15.82 | 15.82 | 17.10% | 3,608,107 |
| Dec 15, 2025 | 12.80 | 14.21 | 12.61 | 13.51 | 13.51 | 7.99% | 2,263,346 |
| Dec 12, 2025 | 12.00 | 14.13 | 11.77 | 12.51 | 12.51 | 3.13% | 3,396,663 |
| Dec 11, 2025 | 10.17 | 12.43 | 10.00 | 12.13 | 12.13 | 17.42% | 3,324,434 |
| Dec 10, 2025 | 10.22 | 10.58 | 9.83 | 10.33 | 10.33 | -3.64% | 3,482,882 |
| Dec 9, 2025 | 10.56 | 12.82 | 8.95 | 10.72 | 10.72 | 28.23% | 41,895,039 |
| Dec 8, 2025 | 8.18 | 8.57 | 7.99 | 8.36 | 8.36 | 2.20% | 245,705 |
| Dec 5, 2025 | 8.43 | 8.43 | 7.91 | 8.18 | 8.18 | -1.80% | 246,114 |
| Dec 4, 2025 | 8.41 | 8.49 | 8.03 | 8.33 | 8.33 | -2.12% | 435,614 |
| Dec 3, 2025 | 7.80 | 8.60 | 7.60 | 8.51 | 8.51 | 13.01% | 537,205 |
| Dec 2, 2025 | 7.45 | 7.99 | 7.21 | 7.53 | 7.53 | -1.95% | 422,719 |
| Dec 1, 2025 | 8.33 | 8.33 | 7.52 | 7.68 | 7.68 | -7.80% | 426,989 |
| Nov 28, 2025 | 8.32 | 8.66 | 8.12 | 8.33 | 8.33 | 4.78% | 293,612 |
| Nov 26, 2025 | 8.20 | 8.27 | 7.60 | 7.95 | 7.95 | -0.13% | 333,106 |
| Nov 25, 2025 | 8.31 | 8.68 | 7.90 | 7.96 | 7.96 | -4.78% | 508,603 |
| Nov 24, 2025 | 7.82 | 8.77 | 7.82 | 8.36 | 8.36 | 12.21% | 918,062 |
| Nov 21, 2025 | 6.77 | 7.60 | 6.69 | 7.45 | 7.45 | 8.60% | 735,693 |
| Nov 20, 2025 | 7.82 | 8.16 | 6.50 | 6.86 | 6.86 | -12.28% | 1,087,643 |
| Nov 19, 2025 | 8.90 | 9.21 | 7.76 | 7.82 | 7.82 | -14.25% | 794,420 |
| Nov 18, 2025 | 9.95 | 10.15 | 9.00 | 9.12 | 9.12 | -8.98% | 1,011,410 |
| Nov 17, 2025 | 10.00 | 10.25 | 9.69 | 10.02 | 10.02 | 0.10% | 778,737 |
| Nov 14, 2025 | 9.50 | 10.35 | 9.50 | 10.01 | 10.01 | 2.67% | 523,663 |
| Nov 13, 2025 | 9.96 | 10.45 | 9.50 | 9.75 | 9.75 | -3.08% | 869,200 |
| Nov 12, 2025 | 10.00 | 10.50 | 9.72 | 10.06 | 10.06 | 2.24% | 1,325,867 |
| Nov 11, 2025 | 9.51 | 10.21 | 9.00 | 9.84 | 9.84 | -47.66% | 9,187,147 |
| Nov 10, 2025 | 19.21 | 20.00 | 18.68 | 18.80 | 18.80 | 0.53% | 436,954 |
| Nov 7, 2025 | 18.82 | 19.95 | 18.39 | 18.70 | 18.70 | -1.42% | 331,887 |
| Nov 6, 2025 | 20.80 | 21.30 | 18.79 | 18.97 | 18.97 | -9.28% | 266,814 |
| Nov 5, 2025 | 20.27 | 21.71 | 20.27 | 20.91 | 20.91 | 1.70% | 220,839 |
| Nov 4, 2025 | 21.96 | 22.00 | 19.62 | 20.56 | 20.56 | -8.26% | 424,943 |
| Nov 3, 2025 | 24.16 | 24.50 | 22.31 | 22.41 | 22.41 | -7.05% | 255,260 |
| Oct 31, 2025 | 25.22 | 26.76 | 24.05 | 24.11 | 24.11 | -3.56% | 224,541 |
| Oct 30, 2025 | 25.16 | 25.56 | 24.59 | 25.00 | 25.00 | -1.96% | 204,049 |
| Oct 29, 2025 | 26.79 | 26.80 | 23.12 | 25.50 | 25.50 | -5.29% | 954,615 |
| Oct 28, 2025 | 27.89 | 28.66 | 26.80 | 26.93 | 26.93 | -4.28% | 373,249 |
| 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 |