Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
1.590
-0.150 (-8.62%)
At close: Sep 15, 2025, 4:00 PM EDT
1.600
+0.010 (0.63%)
After-hours: Sep 15, 2025, 4:09 PM EDT
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.74 | 1.77 | 1.63 | 1.64 | - | -5.75% | 4,110,204 |
| Sep 12, 2025 | 1.80 | 1.87 | 1.73 | 1.74 | 1.74 | -4.13% | 3,466,773 |
| Sep 11, 2025 | 1.88 | 1.95 | 1.81 | 1.82 | 1.82 | 0.83% | 8,313,446 |
| Sep 10, 2025 | 1.97 | 1.98 | 1.80 | 1.80 | 1.80 | -10.45% | 6,115,328 |
| Sep 9, 2025 | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | 1.52% | 4,052,309 |
| Sep 8, 2025 | 1.96 | 2.01 | 1.91 | 1.98 | 1.98 | 1.02% | 4,196,374 |
| Sep 5, 2025 | 1.95 | 2.02 | 1.90 | 1.96 | 1.96 | 1.55% | 3,059,522 |
| Sep 4, 2025 | 1.98 | 2.01 | 1.90 | 1.93 | 1.93 | -3.50% | 4,781,765 |
| Sep 3, 2025 | 2.02 | 2.11 | 1.99 | 2.00 | 2.00 | -1.96% | 3,958,530 |
| Sep 2, 2025 | 1.99 | 2.10 | 1.98 | 2.04 | 2.04 | 3.55% | 3,997,007 |
| Aug 29, 2025 | 2.07 | 2.11 | 1.94 | 1.97 | 1.97 | -1.99% | 3,660,233 |
| Aug 28, 2025 | 2.00 | 2.08 | 1.94 | 2.01 | 2.01 | 0.50% | 4,585,316 |
| Aug 27, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -3.85% | 4,962,115 |
| Aug 26, 2025 | 2.09 | 2.18 | 2.06 | 2.08 | 2.08 | 0.97% | 2,381,008 |
| Aug 25, 2025 | 2.27 | 2.51 | 2.05 | 2.06 | 2.06 | -5.07% | 8,235,110 |
| Aug 22, 2025 | 2.17 | 2.28 | 2.09 | 2.17 | 2.17 | - | 2,859,569 |
| Aug 21, 2025 | 2.19 | 2.20 | 2.12 | 2.17 | 2.17 | -1.36% | 1,817,354 |
| Aug 20, 2025 | 2.06 | 2.32 | 2.06 | 2.20 | 2.20 | 7.32% | 6,055,111 |
| Aug 19, 2025 | 2.05 | 2.08 | 1.97 | 2.05 | 2.05 | 0.49% | 1,907,985 |
| Aug 18, 2025 | 2.15 | 2.19 | 2.04 | 2.04 | 2.04 | -4.67% | 2,748,708 |
| Aug 15, 2025 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 8.08% | 3,701,849 |
| Aug 14, 2025 | 1.97 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 3,726,916 |
| Aug 13, 2025 | 2.07 | 2.30 | 1.95 | 2.02 | 2.02 | 21.69% | 27,650,678 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.62 | 1.66 | 1.66 | -16.58% | 6,642,264 |
| Aug 11, 2025 | 2.07 | 2.08 | 1.86 | 1.99 | 1.99 | -3.86% | 5,057,231 |
| Aug 8, 2025 | 2.12 | 2.14 | 2.03 | 2.07 | 2.07 | - | 2,003,880 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.02 | 2.07 | 2.07 | -0.96% | 1,773,403 |
| Aug 6, 2025 | 2.16 | 2.20 | 2.05 | 2.09 | 2.09 | -4.13% | 1,737,269 |
| Aug 5, 2025 | 2.20 | 2.27 | 2.13 | 2.18 | 2.18 | 3.32% | 1,887,775 |
| Aug 4, 2025 | 2.10 | 2.14 | 2.03 | 2.11 | 2.11 | 0.48% | 1,962,766 |
| Aug 1, 2025 | 2.01 | 2.11 | 1.98 | 2.10 | 2.10 | 1.45% | 2,463,158 |
| Jul 31, 2025 | 2.20 | 2.38 | 2.06 | 2.07 | 2.07 | -6.33% | 3,485,787 |
| Jul 30, 2025 | 2.29 | 2.32 | 2.15 | 2.21 | 2.21 | -5.96% | 3,667,034 |
| Jul 29, 2025 | 2.46 | 2.65 | 2.30 | 2.35 | 2.35 | -2.89% | 6,571,855 |
| Jul 28, 2025 | 2.25 | 2.56 | 2.24 | 2.42 | 2.42 | 10.00% | 9,618,721 |
| Jul 25, 2025 | 2.15 | 2.21 | 2.03 | 2.20 | 2.20 | 1.38% | 3,105,482 |
| Jul 24, 2025 | 2.13 | 2.27 | 2.12 | 2.17 | 2.17 | 3.83% | 3,454,518 |
| Jul 23, 2025 | 2.06 | 2.22 | 2.06 | 2.09 | 2.09 | 1.95% | 5,514,025 |
| Jul 22, 2025 | 2.07 | 2.12 | 1.97 | 2.05 | 2.05 | - | 3,574,647 |
| Jul 21, 2025 | 2.28 | 2.31 | 1.98 | 2.05 | 2.05 | -7.24% | 5,797,011 |
| Jul 18, 2025 | 2.36 | 2.49 | 2.20 | 2.21 | 2.21 | -7.14% | 7,138,014 |
| Jul 17, 2025 | 2.15 | 2.65 | 2.15 | 2.38 | 2.38 | 12.26% | 12,284,575 |
| Jul 16, 2025 | 2.31 | 2.37 | 1.92 | 2.12 | 2.12 | -5.57% | 12,541,794 |
| Jul 15, 2025 | 2.42 | 2.54 | 2.23 | 2.25 | 2.25 | -6.07% | 7,189,640 |
| Jul 14, 2025 | 2.50 | 2.66 | 2.25 | 2.39 | 2.39 | -4.40% | 11,048,389 |
| Jul 11, 2025 | 2.30 | 2.84 | 2.30 | 2.50 | 2.50 | 8.23% | 16,061,699 |
| Jul 10, 2025 | 2.60 | 2.64 | 2.25 | 2.31 | 2.31 | -9.06% | 12,691,388 |
| Jul 9, 2025 | 2.51 | 3.02 | 2.40 | 2.54 | 2.54 | 5.83% | 18,992,966 |
| Jul 8, 2025 | 3.00 | 3.29 | 2.36 | 2.40 | 2.40 | -10.11% | 30,888,951 |
| Jul 7, 2025 | 2.00 | 3.20 | 2.00 | 2.67 | 2.67 | 39.79% | 49,494,950 |