Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
33.86
+0.06 (0.18%)
Oct 8, 2025, 11:57 AM EDT - Market open
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.12 | 34.63 | 33.36 | 34.00 | - | 0.59% | 169,101 |
| 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% | 651,502 |
| 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 |
| Sep 9, 2025 | 40.20 | 40.60 | 39.40 | 40.20 | 40.20 | 1.52% | 202,615 |
| Sep 8, 2025 | 39.20 | 40.20 | 38.20 | 39.60 | 39.60 | 1.02% | 209,818 |
| Sep 5, 2025 | 39.00 | 40.40 | 38.00 | 39.20 | 39.20 | 1.55% | 152,976 |
| Sep 4, 2025 | 39.60 | 40.10 | 38.00 | 38.60 | 38.60 | -3.50% | 239,088 |
| Sep 3, 2025 | 40.40 | 42.20 | 39.80 | 40.00 | 40.00 | -1.96% | 197,926 |
| Sep 2, 2025 | 39.80 | 42.00 | 39.50 | 40.80 | 40.80 | 3.55% | 199,850 |
| Aug 29, 2025 | 41.40 | 42.20 | 38.80 | 39.40 | 39.40 | -1.99% | 183,011 |
| Aug 28, 2025 | 40.00 | 41.60 | 38.80 | 40.20 | 40.20 | 0.50% | 229,265 |
| Aug 27, 2025 | 42.00 | 42.00 | 39.70 | 40.00 | 40.00 | -3.85% | 248,105 |
| Aug 26, 2025 | 41.80 | 43.60 | 41.20 | 41.60 | 41.60 | 0.97% | 119,050 |
| Aug 25, 2025 | 45.30 | 50.20 | 41.00 | 41.20 | 41.20 | -5.07% | 411,755 |
| Aug 22, 2025 | 43.40 | 45.50 | 41.80 | 43.40 | 43.40 | - | 142,978 |
| Aug 21, 2025 | 43.80 | 44.00 | 42.40 | 43.40 | 43.40 | -1.36% | 90,867 |
| Aug 20, 2025 | 41.20 | 46.40 | 41.16 | 44.00 | 44.00 | 7.32% | 302,755 |
| Aug 19, 2025 | 41.00 | 41.60 | 39.40 | 41.00 | 41.00 | 0.49% | 95,399 |
| Aug 18, 2025 | 43.00 | 43.80 | 40.80 | 40.80 | 40.80 | -4.67% | 137,435 |
| Aug 15, 2025 | 39.60 | 42.80 | 39.60 | 42.80 | 42.80 | 8.08% | 185,092 |
| Aug 14, 2025 | 39.40 | 40.60 | 38.00 | 39.60 | 39.60 | -1.98% | 186,345 |
| Aug 13, 2025 | 41.40 | 46.00 | 39.00 | 40.40 | 40.40 | 21.69% | 1,382,533 |
| Aug 12, 2025 | 39.20 | 39.20 | 32.40 | 33.20 | 33.20 | -16.58% | 332,113 |
| Aug 11, 2025 | 41.40 | 41.60 | 37.20 | 39.80 | 39.80 | -3.86% | 252,861 |
| Aug 8, 2025 | 42.40 | 42.80 | 40.50 | 41.40 | 41.40 | - | 100,194 |
| Aug 7, 2025 | 41.80 | 42.40 | 40.30 | 41.40 | 41.40 | -0.96% | 88,670 |
| Aug 6, 2025 | 43.20 | 44.00 | 41.00 | 41.80 | 41.80 | -4.13% | 86,863 |
| Aug 5, 2025 | 44.00 | 45.40 | 42.60 | 43.60 | 43.60 | 3.32% | 94,388 |
| Aug 4, 2025 | 42.00 | 42.80 | 40.60 | 42.20 | 42.20 | 0.48% | 98,138 |
| Aug 1, 2025 | 40.20 | 42.20 | 39.60 | 42.00 | 42.00 | 1.45% | 123,157 |
| Jul 31, 2025 | 44.00 | 47.58 | 41.20 | 41.40 | 41.40 | -6.33% | 174,289 |
| Jul 30, 2025 | 45.80 | 46.40 | 43.00 | 44.20 | 44.20 | -5.96% | 183,351 |