Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.58	23.86	23.07	23.36	23.36	1.28%	617,803
Aug 20, 2026	23.05	23.41	22.79	23.07	23.07	-2.18%	649,607
Aug 19, 2026	24.05	24.54	23.56	23.58	23.58	1.29%	1,041,085
Aug 18, 2026	22.82	23.85	22.62	23.28	23.28	1.17%	1,005,236
Aug 17, 2026	22.91	23.14	22.40	23.01	23.01	-0.09%	789,999
Aug 14, 2026	23.33	23.35	22.38	23.03	23.03	-1.12%	417,559
Aug 13, 2026	22.01	23.57	21.80	23.29	23.29	4.25%	933,663
Aug 12, 2026	23.48	23.51	21.75	22.34	22.34	-5.30%	992,203
Aug 11, 2026	23.09	23.79	22.80	23.59	23.59	0.94%	646,966
Aug 10, 2026	23.35	23.84	22.95	23.37	23.37	-1.27%	602,111
Aug 7, 2026	24.10	24.34	22.73	23.67	23.67	-0.13%	801,804
Aug 6, 2026	22.01	23.79	21.90	23.70	23.70	6.42%	735,455
Aug 5, 2026	22.45	23.07	22.04	22.27	22.27	0.09%	723,693
Aug 4, 2026	21.55	22.49	21.51	22.25	22.25	3.92%	834,898
Aug 3, 2026	20.97	21.97	20.17	21.41	21.41	1.23%	851,887
Jul 31, 2026	21.51	21.72	20.48	21.15	21.15	-2.98%	905,007
Jul 30, 2026	19.91	21.90	19.60	21.80	21.80	11.51%	924,600
Jul 29, 2026	20.24	20.53	19.20	19.55	19.55	-2.25%	884,860
Jul 28, 2026	19.60	20.27	18.87	20.00	20.00	2.88%	864,935
Jul 27, 2026	19.42	20.74	19.41	19.44	19.44	0.93%	948,246
Jul 24, 2026	18.99	19.63	18.36	19.26	19.26	1.48%	639,107
Jul 23, 2026	19.29	19.59	18.77	18.98	18.98	-2.72%	553,285
Jul 22, 2026	20.02	20.39	18.87	19.51	19.51	-2.69%	1,010,006
Jul 21, 2026	17.40	20.26	17.28	20.05	20.05	14.90%	1,338,600
Jul 20, 2026	18.56	18.66	17.06	17.45	17.45	-3.54%	663,545
Jul 17, 2026	17.11	18.24	16.67	18.09	18.09	4.33%	999,017
Jul 16, 2026	17.90	18.37	17.14	17.34	17.34	-4.09%	849,886
Jul 15, 2026	18.47	18.84	17.90	18.08	18.08	-2.27%	767,740
Jul 14, 2026	18.13	18.91	18.01	18.50	18.50	2.61%	911,979
Jul 13, 2026	18.88	19.33	17.82	18.03	18.03	-5.80%	1,107,799
Jul 10, 2026	19.90	19.90	17.67	19.14	19.14	-3.09%	2,185,013
Jul 9, 2026	20.17	20.95	19.45	19.75	19.75	-2.76%	1,597,599
Jul 8, 2026	19.80	20.36	19.05	20.31	20.31	1.04%	2,135,587
Jul 7, 2026	20.22	20.84	19.34	20.10	20.10	-	1,369,368
Jul 6, 2026	20.48	21.00	19.21	20.10	20.10	-2.38%	1,595,132
Jul 2, 2026	18.72	22.22	18.67	20.59	20.59	11.96%	3,911,285
Jul 1, 2026	18.39	19.13	17.98	18.39	18.39	-0.11%	1,388,803
Jun 30, 2026	18.60	19.12	18.05	18.41	18.41	-1.02%	1,378,493
Jun 29, 2026	16.12	19.11	15.85	18.60	18.60	15.53%	2,818,592
Jun 26, 2026	15.04	16.28	14.97	16.10	16.10	7.84%	8,126,292
Jun 25, 2026	14.48	15.48	14.48	14.93	14.93	3.11%	903,635
Jun 24, 2026	14.85	15.03	14.22	14.48	14.48	-2.49%	742,584
Jun 23, 2026	14.76	15.25	14.65	14.85	14.85	-0.60%	1,260,890
Jun 22, 2026	14.64	15.28	14.55	14.94	14.94	3.11%	800,527
Jun 18, 2026	15.18	15.44	14.38	14.49	14.49	-3.53%	2,875,027
Jun 17, 2026	14.33	15.29	14.19	15.02	15.02	6.45%	1,110,361
Jun 16, 2026	13.99	14.26	13.79	14.11	14.11	0.28%	749,978
Jun 15, 2026	14.70	15.00	13.45	14.07	14.07	-2.02%	1,913,103
Jun 12, 2026	14.09	14.83	14.07	14.36	14.36	1.92%	545,064
Jun 11, 2026	12.84	14.42	12.80	14.09	14.09	8.38%	1,045,424