Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	7.45	7.99	7.21	7.53	7.53	-1.95%	422,719
Dec 1, 2025	8.33	8.33	7.52	7.68	7.68	-7.80%	426,989
Nov 28, 2025	8.32	8.66	8.12	8.33	8.33	4.78%	293,612
Nov 26, 2025	8.20	8.27	7.60	7.95	7.95	-0.13%	333,106
Nov 25, 2025	8.31	8.68	7.90	7.96	7.96	-4.78%	508,603
Nov 24, 2025	7.82	8.77	7.82	8.36	8.36	12.21%	918,062
Nov 21, 2025	6.77	7.60	6.69	7.45	7.45	8.60%	735,693
Nov 20, 2025	7.82	8.16	6.50	6.86	6.86	-12.28%	1,087,643
Nov 19, 2025	8.90	9.21	7.76	7.82	7.82	-14.25%	794,420
Nov 18, 2025	9.95	10.15	9.00	9.12	9.12	-8.98%	1,011,410
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