Vor Biopharma Inc. - Common Stock (VOR)
16.00
+0.54 (3.49%)
NASDAQ · Last Trade: Mar 10th, 6:13 PM EDT
Historical Prices For Vor Biopharma Inc. - Common Stock (VOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/09/2026 | 15.00 | 15.88 | 14.98 | 15.46 | 574,778 | 15.46 |
| 3/06/2026 | 14.42 | 15.45 | 14.40 | 15.12 | 547,070 | 15.12 |
| 3/05/2026 | 14.95 | 15.15 | 14.04 | 14.56 | 465,835 | 14.56 |
| 3/04/2026 | 15.02 | 15.48 | 14.40 | 15.05 | 477,878 | 15.05 |
| 3/03/2026 | 15.39 | 15.70 | 14.57 | 14.95 | 789,393 | 14.95 |
| 3/02/2026 | 14.98 | 16.11 | 14.88 | 15.90 | 883,699 | 15.90 |
| 2/27/2026 | 15.76 | 16.13 | 15.20 | 15.44 | 432,536 | 15.44 |
| 2/26/2026 | 16.03 | 16.49 | 15.57 | 15.90 | 568,441 | 15.90 |
| 2/25/2026 | 15.50 | 17.09 | 14.84 | 16.06 | 1,100,039 | 16.06 |
| 2/24/2026 | 15.10 | 15.58 | 14.31 | 15.35 | 708,495 | 15.35 |
| 2/23/2026 | 13.55 | 15.98 | 13.55 | 15.42 | 1,348,819 | 15.42 |
| 2/20/2026 | 13.27 | 13.78 | 13.00 | 13.55 | 424,026 | 13.55 |
| 2/19/2026 | 13.10 | 13.37 | 12.80 | 13.31 | 595,210 | 13.31 |
| 2/18/2026 | 13.09 | 13.73 | 13.09 | 13.20 | 462,077 | 13.20 |
| 2/17/2026 | 12.80 | 13.56 | 12.64 | 12.98 | 485,070 | 12.98 |
| 2/13/2026 | 13.02 | 13.48 | 12.60 | 12.78 | 303,476 | 12.78 |
| 2/12/2026 | 12.93 | 13.42 | 12.62 | 13.07 | 383,277 | 13.07 |
| 2/11/2026 | 14.04 | 14.04 | 12.50 | 13.34 | 830,690 | 13.34 |
| 2/10/2026 | 13.30 | 14.73 | 12.94 | 13.89 | 1,021,042 | 13.89 |
| 2/09/2026 | 13.03 | 13.24 | 12.31 | 13.17 | 681,257 | 13.17 |
| 2/06/2026 | 12.31 | 13.80 | 12.24 | 13.16 | 1,045,006 | 13.16 |
| 2/05/2026 | 12.28 | 12.63 | 11.46 | 12.07 | 1,104,573 | 12.07 |
| 2/04/2026 | 12.80 | 12.88 | 12.07 | 12.40 | 725,708 | 12.40 |
| 2/03/2026 | 12.79 | 13.16 | 12.21 | 12.82 | 887,147 | 12.82 |
| 2/02/2026 | 12.84 | 13.47 | 12.35 | 12.79 | 864,894 | 12.79 |
| 1/30/2026 | 14.55 | 15.00 | 12.90 | 13.00 | 1,033,902 | 13.00 |
| 1/29/2026 | 13.70 | 14.11 | 13.30 | 13.99 | 466,553 | 13.99 |
| 1/28/2026 | 14.50 | 14.75 | 13.71 | 13.74 | 618,695 | 13.74 |
| 1/27/2026 | 15.00 | 15.10 | 14.23 | 14.76 | 730,017 | 14.76 |
| 1/26/2026 | 16.44 | 16.44 | 14.79 | 15.07 | 901,153 | 15.07 |
| 1/23/2026 | 17.19 | 17.64 | 16.40 | 16.59 | 742,322 | 16.59 |
| 1/22/2026 | 18.20 | 18.27 | 17.07 | 17.27 | 783,548 | 17.27 |
| 1/21/2026 | 17.69 | 18.60 | 16.95 | 18.08 | 951,371 | 18.08 |
| 1/20/2026 | 15.21 | 18.50 | 14.94 | 17.60 | 2,482,105 | 17.60 |
| 1/16/2026 | 14.79 | 15.80 | 14.20 | 15.75 | 980,898 | 15.75 |
| 1/15/2026 | 14.77 | 15.40 | 14.04 | 14.06 | 868,516 | 14.06 |
| 1/14/2026 | 13.39 | 14.99 | 13.00 | 14.77 | 1,107,309 | 14.77 |
| 1/13/2026 | 14.16 | 14.38 | 13.20 | 13.49 | 1,158,525 | 13.49 |
| 1/12/2026 | 14.10 | 14.64 | 13.37 | 14.15 | 1,135,995 | 14.15 |
| 1/09/2026 | 13.20 | 13.85 | 12.90 | 13.52 | 984,624 | 13.52 |
| 1/08/2026 | 13.41 | 13.56 | 12.58 | 12.78 | 807,801 | 12.78 |
| 1/07/2026 | 11.85 | 13.88 | 11.65 | 13.56 | 1,582,558 | 13.56 |
| 1/06/2026 | 10.70 | 11.75 | 10.29 | 11.67 | 1,407,595 | 11.67 |
| 1/05/2026 | 11.92 | 12.40 | 10.45 | 10.58 | 1,621,004 | 10.58 |
| 1/02/2026 | 13.20 | 13.60 | 11.63 | 11.64 | 1,177,269 | 11.64 |
| 12/31/2025 | 12.55 | 13.15 | 12.48 | 13.08 | 564,738 | 13.08 |
| 12/30/2025 | 13.61 | 13.66 | 12.26 | 12.53 | 1,484,141 | 12.53 |
| 12/29/2025 | 14.12 | 15.00 | 13.72 | 13.72 | 690,299 | 13.72 |
| 12/26/2025 | 14.50 | 14.76 | 13.50 | 14.72 | 630,240 | 14.72 |
| 12/24/2025 | 13.50 | 15.27 | 13.39 | 14.53 | 850,483 | 14.53 |
| 12/23/2025 | 13.50 | 13.86 | 12.96 | 13.53 | 717,421 | 13.53 |
| 12/22/2025 | 12.41 | 13.89 | 12.05 | 13.71 | 950,684 | 13.71 |
| 12/19/2025 | 12.92 | 13.76 | 12.30 | 12.41 | 1,785,299 | 12.41 |
| 12/18/2025 | 14.68 | 14.84 | 12.41 | 12.80 | 2,013,051 | 12.80 |
| 12/17/2025 | 16.17 | 16.80 | 14.06 | 14.26 | 2,682,288 | 14.26 |
| 12/16/2025 | 13.17 | 15.86 | 13.01 | 15.82 | 3,599,607 | 15.82 |
| 12/15/2025 | 12.80 | 14.21 | 12.61 | 13.51 | 2,255,473 | 13.51 |
| 12/12/2025 | 12.00 | 14.13 | 11.77 | 12.51 | 3,396,668 | 12.51 |
| 12/11/2025 | 10.17 | 12.43 | 10.00 | 12.13 | 3,303,764 | 12.13 |