Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.12	16.86	15.00	16.59	16.59	10.82%	2,141,333
Apr 16, 2026	15.57	15.63	14.72	14.97	14.97	-4.04%	724,599
Apr 15, 2026	16.09	16.15	15.41	15.60	15.60	-1.70%	881,944
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%	1,554,847
Apr 10, 2026	15.62	15.78	15.23	15.47	15.47	-0.83%	525,619
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%	1,823,103
Apr 7, 2026	15.73	16.85	14.29	16.85	16.85	3.56%	2,321,284
Apr 6, 2026	18.05	18.53	16.22	16.27	16.27	-9.86%	1,481,843
Apr 2, 2026	16.79	19.31	16.76	18.05	18.05	3.80%	1,525,078
Apr 1, 2026	18.61	19.70	17.35	17.39	17.39	-2.52%	1,558,550
Mar 31, 2026	14.88	17.98	14.86	17.84	17.84	21.36%	2,427,768
Mar 30, 2026	14.66	15.13	14.23	14.70	14.70	1.52%	1,071,438
Mar 27, 2026	13.66	14.98	13.64	14.48	14.48	6.71%	1,715,376
Mar 26, 2026	12.84	14.24	12.65	13.57	13.57	4.87%	1,018,681
Mar 25, 2026	12.30	13.17	12.30	12.94	12.94	6.50%	680,529
Mar 24, 2026	12.41	12.75	11.82	12.15	12.15	-4.26%	1,253,800
Mar 23, 2026	12.22	12.91	11.70	12.69	12.69	5.40%	1,124,744
Mar 20, 2026	13.35	13.62	12.01	12.04	12.04	-8.58%	4,525,850
Mar 19, 2026	13.00	13.78	12.73	13.17	13.17	1.31%	875,395
Mar 18, 2026	13.70	13.87	12.94	13.00	13.00	-5.25%	1,012,473
Mar 17, 2026	13.67	14.08	13.30	13.72	13.72	-0.29%	600,151
Mar 16, 2026	13.78	14.30	13.55	13.76	13.76	1.85%	445,014
Mar 13, 2026	14.03	14.54	13.15	13.51	13.51	-3.84%	637,192
Mar 12, 2026	14.84	14.99	14.00	14.05	14.05	-5.58%	481,668
Mar 11, 2026	16.10	16.43	14.83	14.88	14.88	-7.00%	592,579
Mar 10, 2026	15.39	16.74	15.39	16.00	16.00	3.49%	758,521
Mar 9, 2026	15.00	15.88	14.98	15.46	15.46	2.25%	574,710
Mar 6, 2026	14.42	15.45	14.40	15.12	15.12	3.85%	542,977
Mar 5, 2026	14.95	15.15	14.04	14.56	14.56	-3.26%	463,615
Mar 4, 2026	15.02	15.48	14.40	15.05	15.05	0.67%	477,866
Mar 3, 2026	15.39	15.70	14.57	14.95	14.95	-5.97%	789,065
Mar 2, 2026	14.98	16.11	14.88	15.90	15.90	2.98%	883,116
Feb 27, 2026	15.76	16.13	15.20	15.44	15.44	-2.89%	424,535
Feb 26, 2026	16.03	16.49	15.57	15.90	15.90	-1.00%	568,304
Feb 25, 2026	15.50	17.09	14.84	16.06	16.06	4.63%	1,062,688
Feb 24, 2026	15.10	15.58	14.31	15.35	15.35	-0.45%	686,225
Feb 23, 2026	13.55	15.98	13.55	15.42	15.42	13.80%	1,348,396
Feb 20, 2026	13.27	13.78	13.00	13.55	13.55	1.80%	424,015
Feb 19, 2026	13.10	13.37	12.80	13.31	13.31	0.83%	594,036
Feb 18, 2026	13.09	13.74	13.09	13.20	13.20	1.69%	461,997
Feb 17, 2026	12.80	13.56	12.64	12.98	12.98	1.56%	485,070
Feb 13, 2026	13.02	13.48	12.60	12.78	12.78	-2.22%	303,476
Feb 12, 2026	12.93	13.42	12.62	13.07	13.07	-2.02%	383,277
Feb 11, 2026	14.04	14.04	12.50	13.34	13.34	-3.96%	830,960
Feb 10, 2026	13.30	14.73	12.94	13.89	13.89	5.47%	1,021,922
Feb 9, 2026	13.03	13.24	12.31	13.17	13.17	0.08%	681,324
Feb 6, 2026	12.31	13.80	12.25	13.16	13.16	9.03%	1,045,006
Feb 5, 2026	12.28	12.63	11.46	12.07	12.07	-2.66%	1,106,354