Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.98	17.32	15.91	16.94	16.94	5.35%	1,173,084
May 7, 2026	15.90	16.50	15.83	16.08	16.08	1.13%	749,417
May 6, 2026	15.53	16.08	15.49	15.90	15.90	2.45%	624,656
May 5, 2026	14.82	15.60	14.71	15.52	15.52	5.51%	675,765
May 4, 2026	13.85	14.73	13.66	14.71	14.71	6.21%	983,060
May 1, 2026	14.29	14.32	13.68	13.85	13.85	-3.35%	539,415
Apr 30, 2026	14.16	14.88	13.88	14.33	14.33	2.14%	548,853
Apr 29, 2026	14.21	14.31	13.91	14.03	14.03	-2.43%	499,896
Apr 28, 2026	13.97	14.66	13.97	14.38	14.38	1.84%	439,943
Apr 27, 2026	13.82	14.59	13.77	14.12	14.12	2.24%	1,089,512
Apr 24, 2026	14.59	14.88	13.68	13.81	13.81	-5.54%	1,075,428
Apr 23, 2026	15.17	15.49	14.18	14.62	14.62	-4.57%	972,046
Apr 22, 2026	15.30	15.86	15.04	15.32	15.32	0.99%	1,047,662
Apr 21, 2026	15.78	16.00	14.66	15.17	15.17	-3.44%	1,146,696
Apr 20, 2026	16.56	16.56	15.32	15.71	15.71	-5.30%	1,086,774
Apr 17, 2026	15.12	16.86	15.00	16.59	16.59	10.82%	2,149,478
Apr 16, 2026	15.57	15.63	14.72	14.97	14.97	-4.04%	724,989
Apr 15, 2026	16.09	16.15	15.41	15.60	15.60	-1.70%	881,952
Apr 14, 2026	15.96	16.24	15.20	15.87	15.87	-0.63%	1,165,804
Apr 13, 2026	15.47	16.55	15.47	15.97	15.97	3.23%	1,555,678
Apr 10, 2026	15.62	15.78	15.23	15.47	15.47	-0.83%	525,915
Apr 9, 2026	15.60	16.39	15.50	15.60	15.60	-0.92%	939,762
Apr 8, 2026	16.90	17.29	15.60	15.75	15.75	-6.56%	1,824,577
Apr 7, 2026	15.73	16.85	14.29	16.85	16.85	3.56%	2,341,925
Apr 6, 2026	18.05	18.53	16.22	16.27	16.27	-9.86%	1,484,507
Apr 2, 2026	16.79	19.31	16.76	18.05	18.05	3.80%	1,525,853
Apr 1, 2026	18.61	19.70	17.35	17.39	17.39	-2.52%	1,563,418
Mar 31, 2026	14.88	17.98	14.86	17.84	17.84	21.36%	2,462,215
Mar 30, 2026	14.66	15.13	14.23	14.70	14.70	1.52%	1,073,634
Mar 27, 2026	13.66	14.98	13.64	14.48	14.48	6.71%	1,715,971
Mar 26, 2026	12.84	14.24	12.65	13.57	13.57	4.87%	1,022,198
Mar 25, 2026	12.30	13.17	12.30	12.94	12.94	6.50%	681,062
Mar 24, 2026	12.41	12.75	11.82	12.15	12.15	-4.26%	1,254,590
Mar 23, 2026	12.22	12.91	11.70	12.69	12.69	5.40%	1,125,144
Mar 20, 2026	13.35	13.62	12.01	12.04	12.04	-8.58%	4,553,322
Mar 19, 2026	13.00	13.78	12.73	13.17	13.17	1.31%	877,319
Mar 18, 2026	13.70	13.87	12.94	13.00	13.00	-5.25%	1,012,579
Mar 17, 2026	13.67	14.08	13.30	13.72	13.72	-0.29%	603,159
Mar 16, 2026	13.78	14.30	13.55	13.76	13.76	1.85%	445,544
Mar 13, 2026	14.03	14.54	13.15	13.51	13.51	-3.84%	637,325
Mar 12, 2026	14.84	14.99	14.00	14.05	14.05	-5.58%	482,080
Mar 11, 2026	16.10	16.43	14.83	14.88	14.88	-7.00%	596,809
Mar 10, 2026	15.39	16.74	15.39	16.00	16.00	3.49%	758,929
Mar 9, 2026	15.00	15.88	14.98	15.46	15.46	2.25%	574,816
Mar 6, 2026	14.42	15.45	14.40	15.12	15.12	3.85%	547,070
Mar 5, 2026	14.95	15.15	14.04	14.56	14.56	-3.26%	466,601
Mar 4, 2026	15.02	15.48	14.40	15.05	15.05	0.67%	477,877
Mar 3, 2026	15.39	15.70	14.57	14.95	14.95	-5.97%	789,994
Mar 2, 2026	14.98	16.11	14.88	15.90	15.90	2.98%	885,163
Feb 27, 2026	15.76	16.13	15.20	15.44	15.44	-2.89%	432,535