Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.02	13.48	12.60	12.78	12.78	-2.22%	303,187
Feb 12, 2026	12.93	13.42	12.62	13.07	13.07	-2.02%	383,136
Feb 11, 2026	14.04	14.04	12.50	13.34	13.34	-3.96%	830,622
Feb 10, 2026	13.30	14.73	12.94	13.89	13.89	5.47%	1,014,972
Feb 9, 2026	13.03	13.24	12.31	13.17	13.17	0.08%	678,669
Feb 6, 2026	12.31	13.80	12.25	13.16	13.16	9.03%	1,010,844
Feb 5, 2026	12.28	12.63	11.46	12.07	12.07	-2.66%	1,103,618
Feb 4, 2026	12.80	12.88	12.07	12.40	12.40	-3.28%	723,153
Feb 3, 2026	12.79	13.16	12.21	12.82	12.82	0.23%	886,888
Feb 2, 2026	12.84	13.47	12.35	12.79	12.79	-1.62%	863,395
Jan 30, 2026	14.55	15.00	12.90	13.00	13.00	-7.08%	989,671
Jan 29, 2026	13.70	14.11	13.30	13.99	13.99	1.82%	465,614
Jan 28, 2026	14.50	14.75	13.71	13.74	13.74	-6.91%	614,449
Jan 27, 2026	15.00	15.10	14.24	14.76	14.76	-2.06%	730,517
Jan 26, 2026	16.44	16.44	14.79	15.07	15.07	-9.16%	900,784
Jan 23, 2026	17.19	17.64	16.40	16.59	16.59	-3.94%	704,486
Jan 22, 2026	18.20	18.27	17.07	17.27	17.27	-4.48%	779,664
Jan 21, 2026	17.69	18.60	16.95	18.08	18.08	2.73%	947,656
Jan 20, 2026	15.21	18.50	14.94	17.60	17.60	11.75%	2,449,452
Jan 16, 2026	14.79	15.80	14.20	15.75	15.75	12.02%	945,037
Jan 15, 2026	14.77	15.40	14.04	14.06	14.06	-4.81%	866,070
Jan 14, 2026	13.39	14.99	13.00	14.77	14.77	9.49%	1,105,660
Jan 13, 2026	14.16	14.38	13.20	13.49	13.49	-4.66%	1,155,980
Jan 12, 2026	14.10	14.64	13.37	14.15	14.15	4.66%	1,133,562
Jan 9, 2026	13.20	13.85	12.91	13.52	13.52	5.79%	970,038
Jan 8, 2026	13.41	13.56	12.58	12.78	12.78	-5.75%	795,030
Jan 7, 2026	11.85	13.88	11.65	13.56	13.56	16.20%	1,582,821
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
Dec 23, 2025	13.50	13.86	12.96	13.53	13.53	-1.31%	719,041
Dec 22, 2025	12.41	13.89	12.05	13.71	13.71	10.48%	953,527
Dec 19, 2025	12.92	13.76	12.30	12.41	12.41	-3.05%	1,785,299
Dec 18, 2025	14.68	14.84	12.41	12.80	12.80	-10.24%	2,022,760
Dec 17, 2025	16.17	16.80	14.06	14.26	14.26	-9.86%	2,688,603
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