Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.23	0.23	0.22	0.22	0.22	0.09%	609,880
Jun 5, 2025	0.23	0.24	0.22	0.22	0.22	-2.23%	845,533
Jun 4, 2025	0.22	0.23	0.22	0.23	0.23	3.20%	1,271,914
Jun 3, 2025	0.23	0.23	0.21	0.22	0.22	-5.42%	1,857,792
Jun 2, 2025	0.20	0.23	0.20	0.23	0.23	17.21%	3,797,497
May 30, 2025	0.20	0.20	0.19	0.20	0.20	2.46%	1,930,768
May 29, 2025	0.17	0.20	0.17	0.20	0.20	9.92%	2,750,706
May 28, 2025	0.17	0.18	0.17	0.18	0.18	2.31%	792,131
May 27, 2025	0.18	0.19	0.17	0.17	0.17	-1.76%	1,573,188
May 23, 2025	0.18	0.19	0.18	0.18	0.18	-5.46%	1,560,159
May 22, 2025	0.18	0.20	0.18	0.19	0.19	2.24%	888,313
May 21, 2025	0.18	0.20	0.17	0.18	0.18	2.35%	3,290,030
May 20, 2025	0.18	0.19	0.17	0.18	0.18	1.71%	1,648,711
May 19, 2025	0.18	0.18	0.17	0.18	0.18	-0.79%	2,983,615
May 16, 2025	0.17	0.27	0.16	0.18	0.18	3.51%	50,240,862
May 15, 2025	0.16	0.18	0.16	0.17	0.17	-0.06%	1,634,252
May 14, 2025	0.16	0.18	0.15	0.17	0.17	6.88%	4,598,486
May 13, 2025	0.18	0.27	0.16	0.16	0.16	-7.25%	4,722,920
May 12, 2025	0.18	0.18	0.16	0.17	0.17	14.01%	6,171,123
May 9, 2025	0.16	0.16	0.13	0.15	0.15	-5.44%	6,213,789
May 8, 2025	0.28	0.28	0.15	0.16	0.16	-70.12%	16,278,778
May 7, 2025	0.56	0.57	0.52	0.54	0.54	-5.19%	262,894
May 6, 2025	0.59	0.69	0.56	0.56	0.56	-6.54%	253,077
May 5, 2025	0.67	0.69	0.60	0.60	0.60	-8.63%	340,821
May 2, 2025	0.67	0.69	0.66	0.66	0.66	0.06%	187,627
May 1, 2025	0.68	0.68	0.65	0.66	0.66	-2.67%	205,401
Apr 30, 2025	0.69	0.70	0.66	0.68	0.68	-0.12%	175,576
Apr 29, 2025	0.70	0.71	0.67	0.68	0.68	-2.55%	108,767
Apr 28, 2025	0.74	0.74	0.69	0.70	0.70	-3.08%	121,264
Apr 25, 2025	0.73	0.75	0.71	0.72	0.72	-1.02%	104,760
Apr 24, 2025	0.78	0.78	0.72	0.73	0.73	-4.19%	194,860
Apr 23, 2025	0.75	0.85	0.75	0.76	0.76	8.13%	330,563
Apr 22, 2025	0.71	0.74	0.64	0.70	0.70	2.27%	531,626
Apr 21, 2025	0.70	0.71	0.66	0.69	0.69	5.60%	206,873
Apr 17, 2025	0.65	0.70	0.63	0.65	0.65	-	121,866
Apr 16, 2025	0.68	0.70	0.64	0.65	0.65	-7.14%	119,823
Apr 15, 2025	0.70	0.73	0.66	0.70	0.70	1.30%	153,864
Apr 14, 2025	0.75	0.75	0.66	0.69	0.69	-1.29%	215,093
Apr 11, 2025	0.63	0.70	0.62	0.70	0.70	12.27%	179,294
Apr 10, 2025	0.63	0.63	0.58	0.62	0.62	7.87%	210,833
Apr 9, 2025	0.54	0.59	0.49	0.58	0.58	5.09%	383,774
Apr 8, 2025	0.57	0.61	0.55	0.55	0.55	1.16%	263,649
Apr 7, 2025	0.55	0.57	0.50	0.54	0.54	-4.13%	236,771
Apr 4, 2025	0.59	0.61	0.55	0.57	0.57	-3.88%	300,738
Apr 3, 2025	0.61	0.62	0.57	0.59	0.59	-6.94%	341,622
Apr 2, 2025	0.64	0.65	0.63	0.63	0.63	2.26%	181,898
Apr 1, 2025	0.71	0.72	0.62	0.62	0.62	-13.59%	514,097
Mar 31, 2025	0.75	0.76	0.70	0.72	0.72	-4.70%	177,177
Mar 28, 2025	0.75	0.79	0.75	0.75	0.75	-1.68%	160,380
Mar 27, 2025	0.81	0.84	0.75	0.77	0.77	-5.46%	240,847