Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.00	15.88	14.98	15.18	-	0.36%	432,021
Mar 6, 2026	14.42	15.45	14.40	15.12	15.12	3.85%	542,977
Mar 5, 2026	14.95	15.15	14.04	14.56	14.56	-3.26%	463,615
Mar 4, 2026	15.02	15.48	14.40	15.05	15.05	0.67%	477,866
Mar 3, 2026	15.39	15.70	14.57	14.95	14.95	-5.97%	789,065
Mar 2, 2026	14.98	16.11	14.88	15.90	15.90	2.98%	883,116
Feb 27, 2026	15.76	16.13	15.20	15.44	15.44	-2.89%	424,535
Feb 26, 2026	16.03	16.49	15.57	15.90	15.90	-1.00%	568,304
Feb 25, 2026	15.50	17.09	14.84	16.06	16.06	4.63%	1,062,688
Feb 24, 2026	15.10	15.58	14.31	15.35	15.35	-0.45%	686,225
Feb 23, 2026	13.55	15.98	13.55	15.42	15.42	13.80%	1,348,396
Feb 20, 2026	13.27	13.78	13.00	13.55	13.55	1.80%	424,015
Feb 19, 2026	13.10	13.37	12.80	13.31	13.31	0.83%	594,036
Feb 18, 2026	13.09	13.74	13.09	13.20	13.20	1.69%	461,997
Feb 17, 2026	12.80	13.56	12.64	12.98	12.98	1.56%	485,070
Feb 13, 2026	13.02	13.48	12.60	12.78	12.78	-2.22%	303,476
Feb 12, 2026	12.93	13.42	12.62	13.07	13.07	-2.02%	383,277
Feb 11, 2026	14.04	14.04	12.50	13.34	13.34	-3.96%	830,960
Feb 10, 2026	13.30	14.73	12.94	13.89	13.89	5.47%	1,021,922
Feb 9, 2026	13.03	13.24	12.31	13.17	13.17	0.08%	681,324
Feb 6, 2026	12.31	13.80	12.25	13.16	13.16	9.03%	1,045,006
Feb 5, 2026	12.28	12.63	11.46	12.07	12.07	-2.66%	1,106,354
Feb 4, 2026	12.80	12.88	12.07	12.40	12.40	-3.28%	725,708
Feb 3, 2026	12.79	13.16	12.21	12.82	12.82	0.23%	887,389
Feb 2, 2026	12.84	13.47	12.35	12.79	12.79	-1.62%	866,353
Jan 30, 2026	14.55	15.00	12.90	13.00	13.00	-7.08%	1,033,902
Jan 29, 2026	13.70	14.11	13.30	13.99	13.99	1.82%	467,346
Jan 28, 2026	14.50	14.75	13.71	13.74	13.74	-6.91%	619,318
Jan 27, 2026	15.00	15.10	14.24	14.76	14.76	-2.06%	730,714
Jan 26, 2026	16.44	16.44	14.79	15.07	15.07	-9.16%	904,223
Jan 23, 2026	17.19	17.64	16.40	16.59	16.59	-3.94%	742,322
Jan 22, 2026	18.20	18.27	17.07	17.27	17.27	-4.48%	783,741
Jan 21, 2026	17.69	18.60	16.95	18.08	18.08	2.73%	951,931
Jan 20, 2026	15.21	18.50	14.94	17.60	17.60	11.75%	2,483,847
Jan 16, 2026	14.79	15.80	14.20	15.75	15.75	12.02%	980,898
Jan 15, 2026	14.77	15.40	14.04	14.06	14.06	-4.81%	869,102
Jan 14, 2026	13.39	14.99	13.00	14.77	14.77	9.49%	1,109,800
Jan 13, 2026	14.16	14.38	13.20	13.49	13.49	-4.66%	1,159,074
Jan 12, 2026	14.10	14.64	13.37	14.15	14.15	4.66%	1,137,814
Jan 9, 2026	13.20	13.85	12.91	13.52	13.52	5.79%	984,624
Jan 8, 2026	13.41	13.56	12.58	12.78	12.78	-5.75%	808,327
Jan 7, 2026	11.85	13.88	11.65	13.56	13.56	16.20%	1,586,340
Jan 6, 2026	10.70	11.75	10.29	11.67	11.67	10.30%	1,408,867
Jan 5, 2026	11.92	12.40	10.45	10.58	10.58	-9.11%	1,627,549
Jan 2, 2026	13.20	13.60	11.63	11.64	11.64	-11.01%	1,177,269
Dec 31, 2025	12.55	13.15	12.48	13.08	13.08	4.39%	564,738
Dec 30, 2025	13.61	13.66	12.26	12.53	12.53	-8.67%	1,490,351
Dec 29, 2025	14.12	15.00	13.72	13.72	13.72	-6.79%	692,272
Dec 26, 2025	14.50	14.76	13.50	14.72	14.72	1.31%	630,240
Dec 24, 2025	13.50	15.27	13.39	14.53	14.53	7.39%	850,483