Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.14	15.24	14.80	14.97	14.97	-0.27%	479,791
May 28, 2026	15.47	15.47	14.85	15.01	15.01	-3.29%	627,469
May 27, 2026	14.00	15.59	13.95	15.52	15.52	10.07%	788,538
May 26, 2026	14.59	14.65	14.04	14.10	14.10	-1.61%	685,613
May 22, 2026	15.00	15.28	14.27	14.33	14.33	-4.72%	727,629
May 21, 2026	15.23	15.25	14.75	15.04	15.04	-3.28%	1,039,086
May 20, 2026	14.32	15.61	14.20	15.55	15.55	10.05%	1,427,166
May 19, 2026	14.13	14.43	13.80	14.13	14.13	-	714,217
May 18, 2026	14.54	14.55	13.90	14.13	14.13	-3.42%	827,301
May 15, 2026	14.89	15.36	14.57	14.63	14.63	-2.92%	649,910
May 14, 2026	16.14	16.17	14.85	15.07	15.07	-5.28%	993,089
May 13, 2026	16.23	16.82	15.75	15.91	15.91	-3.40%	692,005
May 12, 2026	17.20	17.20	15.44	16.47	16.47	-4.52%	1,225,089
May 11, 2026	17.13	18.28	17.00	17.25	17.25	1.83%	1,389,901
May 8, 2026	15.98	17.32	15.91	16.94	16.94	5.35%	1,173,332
May 7, 2026	15.90	16.50	15.83	16.08	16.08	1.13%	750,482
May 6, 2026	15.53	16.08	15.49	15.90	15.90	2.45%	626,668
May 5, 2026	14.82	15.60	14.71	15.52	15.52	5.51%	678,065
May 4, 2026	13.85	14.73	13.66	14.71	14.71	6.21%	986,561
May 1, 2026	14.29	14.32	13.68	13.85	13.85	-3.35%	544,904
Apr 30, 2026	14.16	14.88	13.88	14.33	14.33	2.14%	549,189
Apr 29, 2026	14.21	14.31	13.91	14.03	14.03	-2.43%	500,104
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