Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
26.93
-1.20 (-4.28%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.8928.6626.8026.9326.93-4.28%372,116
Oct 27, 202527.2028.4726.0028.1328.133.46%366,267
Oct 24, 202527.3628.2227.0527.1927.19-2.05%276,938
Oct 23, 202525.7628.3125.6027.7627.764.75%292,574
Oct 22, 202527.0027.4525.9526.5026.50-4.57%295,793
Oct 21, 202530.0830.3827.4127.7727.77-5.64%349,442
Oct 20, 202529.9530.4029.0029.4329.431.48%331,642
Oct 17, 202528.6631.3128.6529.0029.00-0.21%627,519
Oct 16, 202530.6830.9728.9529.0629.06-3.84%418,254
Oct 15, 202532.9333.4230.1030.2230.22-1.91%725,874
Oct 14, 202533.0333.0329.2030.8130.81-4.58%614,985
Oct 13, 202531.5033.1731.5032.2932.293.39%292,575
Oct 10, 202530.4833.5030.4831.2331.23-1.54%402,021
Oct 9, 202533.0233.2031.2631.7231.72-5.03%424,092
Oct 8, 202534.1234.6333.2033.4033.40-1.18%436,486
Oct 7, 202535.3735.8233.7033.8033.80-5.28%381,542
Oct 6, 202537.5738.3135.3535.6935.69-4.74%611,375
Oct 3, 202536.8839.4936.8837.4637.462.13%390,986
Oct 2, 202542.5142.7536.6736.6836.68-6.57%750,347
Oct 1, 202547.1449.6438.7439.2639.26-19.42%910,287
Sep 30, 202541.1849.9541.1848.7248.7222.14%1,114,207
Sep 29, 202534.1140.2134.1139.8939.8918.65%577,192
Sep 26, 202533.0033.6232.2933.6233.62-0.56%100,534
Sep 25, 202532.4034.3031.8433.8133.81-2.54%440,129
Sep 24, 202532.7036.6931.7134.6934.6910.90%587,143
Sep 23, 202527.2833.1526.6831.2831.2811.97%466,303
Sep 22, 202526.5028.9826.5027.9427.942.55%264,509
Sep 19, 202530.7131.9825.4027.2427.24-10.39%651,502
Sep 18, 202531.2031.2029.2030.4030.40-236,831
Sep 17, 202531.0032.8029.6030.4030.40-3.18%276,724
Sep 16, 202532.0032.4030.1631.4031.40-1.88%282,986
Sep 15, 202534.8035.4031.3032.0032.00-8.05%301,941
Sep 12, 202536.0037.4034.6034.8034.80-4.13%173,338
Sep 11, 202537.6039.0036.2036.3036.300.83%415,672
Sep 10, 202539.4039.6036.0036.0036.00-10.45%305,766
Sep 9, 202540.2040.6039.4040.2040.201.52%202,615
Sep 8, 202539.2040.2038.2039.6039.601.02%209,818
Sep 5, 202539.0040.4038.0039.2039.201.55%152,976
Sep 4, 202539.6040.1038.0038.6038.60-3.50%239,088
Sep 3, 202540.4042.2039.8040.0040.00-1.96%197,926
Sep 2, 202539.8042.0039.5040.8040.803.55%199,850
Aug 29, 202541.4042.2038.8039.4039.40-1.99%183,011
Aug 28, 202540.0041.6038.8040.2040.200.50%229,265
Aug 27, 202542.0042.0039.7040.0040.00-3.85%248,105
Aug 26, 202541.8043.6041.2041.6041.600.97%119,050
Aug 25, 202545.3050.2041.0041.2041.20-5.07%411,755
Aug 22, 202543.4045.5041.8043.4043.40-142,978
Aug 21, 202543.8044.0042.4043.4043.40-1.36%90,867
Aug 20, 202541.2046.4041.1644.0044.007.32%302,755
Aug 19, 202541.0041.6039.4041.0041.000.49%95,399