Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	18.33	18.44	17.95	18.25	18.25	-0.05%	83,831
Oct 23, 2026	18.67	18.81	17.95	18.26	18.26	-3.59%	720,918
Oct 22, 2026	18.87	19.44	18.65	18.94	18.94	-	722,041
Oct 21, 2026	19.18	19.79	18.79	18.94	18.94	-0.47%	817,349
Oct 20, 2026	18.06	19.55	18.00	19.03	19.03	5.49%	787,998
Oct 19, 2026	18.37	18.72	17.73	18.04	18.04	0.06%	724,811
Oct 16, 2026	19.45	19.45	18.00	18.03	18.03	-6.77%	735,089
Oct 15, 2026	18.85	20.25	18.78	19.34	19.34	3.15%	696,786
Oct 14, 2026	18.79	19.74	18.55	18.75	18.75	-1.63%	927,175
Oct 13, 2026	19.50	19.95	18.98	19.06	19.06	-3.74%	949,440
Oct 12, 2026	19.79	20.52	19.55	19.80	19.80	-0.50%	867,439
Oct 9, 2026	18.99	20.27	18.85	19.90	19.90	4.03%	1,102,365
Oct 8, 2026	18.64	19.88	18.08	19.13	19.13	1.86%	1,406,589
Oct 7, 2026	18.09	18.90	17.86	18.78	18.78	2.57%	563,087
Oct 6, 2026	18.85	18.87	17.97	18.31	18.31	-1.45%	472,842
Oct 5, 2026	18.63	19.18	18.07	18.58	18.58	-0.59%	648,599
Oct 2, 2026	18.09	18.99	18.09	18.69	18.69	3.49%	773,270
Oct 1, 2026	18.97	19.30	18.00	18.06	18.06	-5.35%	876,785
Sep 30, 2026	18.54	19.81	18.38	19.08	19.08	4.09%	1,069,917
Sep 29, 2026	18.63	18.77	17.52	18.33	18.33	0.11%	1,384,012
Sep 28, 2026	18.36	18.74	18.02	18.31	18.31	-1.13%	930,100
Sep 25, 2026	18.62	18.71	17.95	18.52	18.52	0.43%	792,829
Sep 24, 2026	19.02	19.37	17.55	18.44	18.44	-4.80%	1,931,546
Sep 23, 2026	22.00	22.02	18.89	19.37	19.37	-11.95%	2,764,311
Sep 22, 2026	21.83	23.82	21.61	22.00	22.00	0.50%	2,586,520
Sep 21, 2026	21.82	22.16	21.44	21.89	21.89	2.29%	1,864,109
Sep 18, 2026	21.92	22.00	21.23	21.40	21.40	-2.24%	3,725,698
Sep 17, 2026	22.53	23.05	21.80	21.89	21.89	-0.27%	1,544,204
Sep 16, 2026	22.39	22.52	21.81	21.95	21.95	-1.66%	1,496,852
Sep 15, 2026	23.06	23.06	22.04	22.32	22.32	-3.29%	729,853
Sep 14, 2026	22.39	23.56	22.27	23.08	23.08	3.50%	888,647
Sep 11, 2026	22.83	23.47	22.20	22.30	22.30	-0.18%	800,379
Sep 10, 2026	22.96	23.09	22.09	22.34	22.34	-3.85%	691,997
Sep 9, 2026	24.47	24.60	23.21	23.24	23.24	-7.43%	824,965
Sep 8, 2026	24.75	26.00	24.10	25.10	25.10	0.20%	856,977
Sep 4, 2026	24.17	25.17	24.00	25.05	25.05	3.34%	421,763
Sep 3, 2026	24.80	24.94	23.88	24.24	24.24	-2.10%	538,762
Sep 2, 2026	22.77	24.88	22.67	24.76	24.76	9.36%	824,987
Sep 1, 2026	22.32	22.88	22.05	22.64	22.64	0.71%	607,336
Aug 31, 2026	22.50	22.76	22.28	22.48	22.48	-0.75%	847,990
Aug 28, 2026	23.20	23.29	22.38	22.65	22.65	-3.74%	491,052
Aug 27, 2026	23.62	23.99	23.14	23.53	23.53	-0.59%	622,128
Aug 26, 2026	23.68	24.09	23.39	23.67	23.67	-1.42%	448,005
Aug 25, 2026	23.02	24.45	23.02	24.01	24.01	5.72%	1,219,960
Aug 24, 2026	23.12	23.18	21.90	22.71	22.71	-2.78%	500,003
Aug 21, 2026	23.58	23.86	23.07	23.36	23.36	1.28%	618,162
Aug 20, 2026	23.05	23.41	22.79	23.07	23.07	-2.18%	649,621
Aug 19, 2026	24.05	24.54	23.56	23.58	23.58	1.29%	1,041,456
Aug 18, 2026	22.82	23.85	22.62	23.28	23.28	1.17%	1,006,854
Aug 17, 2026	22.91	23.14	22.40	23.01	23.01	-0.09%	791,080