Skip to main content
logo
Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
18.58
-0.11 (-0.59%)
At close: Oct 5, 2026, 4:00 PM EDT
19.00
+0.42 (2.26%)
After-hours: Oct 5, 2026, 4:43 PM EDT

Vor Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202618.9619.1518.1018.56--0.70%545,763
Oct 2, 202618.0918.9918.0918.6918.693.49%766,140
Oct 1, 202618.9719.3018.0018.0618.06-5.35%872,164
Sep 30, 202618.5419.8118.3819.0819.084.09%1,069,916
Sep 29, 202618.6318.7717.5218.3318.330.11%1,384,012
Sep 28, 202618.3618.7418.0218.3118.31-1.13%930,100
Sep 25, 202618.6218.7117.9518.5218.520.43%792,829
Sep 24, 202619.0219.3717.5518.4418.44-4.80%1,931,546
Sep 23, 202622.0022.0218.8919.3719.37-11.95%2,764,311
Sep 22, 202621.8323.8221.6122.0022.000.50%2,586,520
Sep 21, 202621.8222.1621.4421.8921.892.29%1,864,109
Sep 18, 202621.9222.0021.2321.4021.40-2.24%3,725,698
Sep 17, 202622.5323.0521.8021.8921.89-0.27%1,544,204
Sep 16, 202622.3922.5221.8121.9521.95-1.66%1,496,852
Sep 15, 202623.0623.0622.0422.3222.32-3.29%729,853
Sep 14, 202622.3923.5622.2723.0823.083.50%888,647
Sep 11, 202622.8323.4722.2022.3022.30-0.18%800,379
Sep 10, 202622.9623.0922.0922.3422.34-3.85%691,997
Sep 9, 202624.4724.6023.2123.2423.24-7.43%824,965
Sep 8, 202624.7526.0024.1025.1025.100.20%856,977
Sep 4, 202624.1725.1724.0025.0525.053.34%421,763
Sep 3, 202624.8024.9423.8824.2424.24-2.10%538,762
Sep 2, 202622.7724.8822.6724.7624.769.36%824,987
Sep 1, 202622.3222.8822.0522.6422.640.71%607,336
Aug 31, 202622.5022.7622.2822.4822.48-0.75%847,990
Aug 28, 202623.2023.2922.3822.6522.65-3.74%491,052
Aug 27, 202623.6223.9923.1423.5323.53-0.59%622,128
Aug 26, 202623.6824.0923.3923.6723.67-1.42%448,005
Aug 25, 202623.0224.4523.0224.0124.015.72%1,219,960
Aug 24, 202623.1223.1821.9022.7122.71-2.78%500,003
Aug 21, 202623.5823.8623.0723.3623.361.28%618,162
Aug 20, 202623.0523.4122.7923.0723.07-2.18%649,621
Aug 19, 202624.0524.5423.5623.5823.581.29%1,041,456
Aug 18, 202622.8223.8522.6223.2823.281.17%1,006,854
Aug 17, 202622.9123.1422.4023.0123.01-0.09%791,080
Aug 14, 202623.3323.3522.3823.0323.03-1.12%417,565
Aug 13, 202622.0123.5721.8023.2923.294.25%933,744
Aug 12, 202623.4823.5121.7522.3422.34-5.30%992,203
Aug 11, 202623.0923.7922.8023.5923.590.94%646,966
Aug 10, 202623.3523.8422.9523.3723.37-1.27%602,111
Aug 7, 202624.1024.3422.7323.6723.67-0.13%801,804
Aug 6, 202622.0123.7921.9023.7023.706.42%735,455
Aug 5, 202622.4523.0722.0422.2722.270.09%723,693
Aug 4, 202621.5522.4921.5122.2522.253.92%834,898
Aug 3, 202620.9721.9720.1721.4121.411.23%851,887
Jul 31, 202621.5121.7220.4821.1521.15-2.98%905,007
Jul 30, 202619.9121.9019.6021.8021.8011.51%924,600
Jul 29, 202620.2420.5319.2019.5519.55-2.25%884,860
Jul 28, 202619.6020.2718.8720.0020.002.88%864,935
Jul 27, 202619.4220.7419.4119.4419.440.93%948,246