Vor Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.51	21.72	20.48	21.15	21.15	-2.98%	905,000
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
Jun 10, 2026	13.05	13.55	12.91	13.00	13.00	-2.11%	771,497
Jun 9, 2026	13.34	13.40	12.58	13.28	13.28	-0.08%	868,120
Jun 8, 2026	13.60	13.80	12.81	13.29	13.29	0.99%	871,224
Jun 5, 2026	14.28	14.45	12.90	13.16	13.16	-8.10%	597,320
Jun 4, 2026	13.50	14.85	13.21	14.32	14.32	6.55%	661,715
Jun 3, 2026	13.66	13.71	13.13	13.44	13.44	-1.61%	655,938
Jun 2, 2026	14.36	14.37	13.62	13.66	13.66	-6.25%	799,331
Jun 1, 2026	14.77	14.78	14.17	14.57	14.57	-2.67%	536,375
May 29, 2026	15.14	15.24	14.80	14.97	14.97	-0.27%	479,886
May 28, 2026	15.47	15.47	14.85	15.01	15.01	-3.29%	627,903
May 27, 2026	14.00	15.59	13.95	15.52	15.52	10.07%	793,186
May 26, 2026	14.59	14.65	14.04	14.10	14.10	-1.61%	685,986
May 22, 2026	15.00	15.28	14.27	14.33	14.33	-4.72%	728,620
May 21, 2026	15.23	15.25	14.75	15.04	15.04	-3.28%	1,039,411
May 20, 2026	14.32	15.61	14.20	15.55	15.55	10.05%	1,427,268