Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
9.62
-0.40 (-3.99%)
Nov 18, 2025, 11:29 AM EST - Market open
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9.95 | 10.15 | 9.60 | 9.73 | - | -2.94% | 236,091 |
| 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 |
| 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% | 656,490 |
| 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 |