5 DAY PERFORMANCE
-30.73%
1 MONTH PERFORMANCE
-32.99%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
+28.41%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
-43.25%
Vor Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $21.92 | $21.40 (-2.37%) | $22.00 | $21.23 | 3.73 M | $1.16 B |
| 09/17/2026 | $22.53 | $21.89 (-2.84%) | $23.05 | $21.80 | 1.54 M | $1.19 B |
| 09/16/2026 | $22.39 | $21.95 (-1.97%) | $22.52 | $21.81 | 1.50 M | $1.19 B |
| 09/15/2026 | $23.06 | $22.32 (-3.21%) | $23.06 | $22.04 | 729.85 K | $1.21 B |
| 09/14/2026 | $22.39 | $23.08 (3.08%) | $23.56 | $22.27 | 888.65 K | $1.25 B |
| 09/11/2026 | $22.83 | $22.30 (-2.32%) | $23.47 | $22.20 | 800.40 K | $1.21 B |
| 09/10/2026 | $22.96 | $22.34 (-2.7%) | $23.09 | $22.09 | 692.00 K | $1.21 B |
| 09/09/2026 | $24.47 | $23.24 (-5.03%) | $24.60 | $23.21 | 824.97 K | $1.26 B |
| 09/08/2026 | $24.75 | $25.10 (1.41%) | $26.00 | $24.10 | 856.98 K | $1.36 B |
| 09/04/2026 | $24.17 | $25.05 (3.64%) | $25.17 | $24.00 | 421.80 K | $1.36 B |
| 09/03/2026 | $24.80 | $24.24 (-2.26%) | $24.94 | $23.88 | 538.80 K | $1.32 B |
| 09/02/2026 | $22.77 | $24.76 (8.74%) | $24.88 | $22.67 | 824.99 K | $1.34 B |
| 09/01/2026 | $22.32 | $22.64 (1.43%) | $22.88 | $22.05 | 607.34 K | $1.23 B |
| 08/31/2026 | $22.50 | $22.48 (-0.09%) | $22.76 | $22.28 | 847.99 K | $1.22 B |
| 08/28/2026 | $23.20 | $22.65 (-2.37%) | $23.29 | $22.38 | 491.10 K | $1.23 B |
| 08/27/2026 | $23.62 | $23.53 (-0.38%) | $23.99 | $23.14 | 622.13 K | $1.28 B |
| 08/26/2026 | $23.68 | $23.67 (-0.04%) | $24.09 | $23.39 | 448.01 K | $1.29 B |
| 08/25/2026 | $23.02 | $24.01 (4.3%) | $24.45 | $23.02 | 1.22 M | $1.30 B |
| 08/24/2026 | $23.12 | $22.71 (-1.77%) | $23.18 | $21.90 | 500.00 K | $1.23 B |
| 08/21/2026 | $23.58 | $23.36 (-0.93%) | $23.86 | $23.07 | 618.16 K | $1.27 B |
| 08/20/2026 | $23.05 | $23.07 (0.09%) | $23.41 | $22.79 | 649.62 K | $1.25 B |
| 08/19/2026 | $24.05 | $23.58 (-1.95%) | $24.54 | $23.56 | 1.04 M | $1.28 B |
| 08/18/2026 | $22.82 | $23.28 (2.02%) | $23.85 | $22.62 | 1.01 M | $1.26 B |
| 08/17/2026 | $22.91 | $23.01 (0.44%) | $23.14 | $22.40 | 791.10 K | $1.25 B |
| 08/14/2026 | $23.33 | $23.03 (-1.29%) | $23.35 | $22.38 | 417.60 K | $1.25 B |
| 08/13/2026 | $22.01 | $23.29 (5.82%) | $23.57 | $21.80 | 933.74 K | $1.26 B |
| 08/12/2026 | $23.48 | $22.34 (-4.86%) | $23.51 | $21.75 | 992.20 K | $1.21 B |
| 08/11/2026 | $23.09 | $23.59 (2.17%) | $23.79 | $22.80 | 646.97 K | $1.28 B |
| 08/10/2026 | $23.35 | $23.37 (0.09%) | $23.84 | $22.95 | 602.11 K | $1.27 B |
| 08/07/2026 | $24.10 | $23.67 (-1.78%) | $24.34 | $22.73 | 801.80 K | $1.29 B |
| 08/06/2026 | $22.01 | $23.70 (7.68%) | $23.79 | $21.90 | 735.46 K | $1.29 B |
| 08/05/2026 | $22.45 | $22.27 (-0.8%) | $23.07 | $22.04 | 723.69 K | $1.21 B |
| 08/04/2026 | $21.55 | $22.25 (3.25%) | $22.49 | $21.51 | 834.90 K | $1.21 B |
| 08/03/2026 | $20.97 | $21.41 (2.1%) | $21.97 | $20.17 | 851.89 K | $1.16 B |
| 07/31/2026 | $21.51 | $21.15 (-1.67%) | $21.72 | $20.48 | 905.01 K | $1.15 B |
| 07/30/2026 | $19.91 | $21.80 (9.49%) | $21.90 | $19.60 | 924.60 K | $1.18 B |
| 07/29/2026 | $20.24 | $19.55 (-3.41%) | $20.53 | $19.20 | 884.90 K | $1.06 B |
| 07/28/2026 | $19.60 | $20.00 (2.04%) | $20.27 | $18.87 | 864.94 K | $1.09 B |
| 07/27/2026 | $19.42 | $19.44 (0.1%) | $20.74 | $19.41 | 948.25 K | $1.06 B |
| 07/24/2026 | $18.99 | $19.26 (1.42%) | $19.63 | $18.36 | 639.11 K | $1.05 B |
| 07/23/2026 | $19.29 | $18.98 (-1.61%) | $19.59 | $18.77 | 553.29 K | $1.03 B |
| 07/22/2026 | $20.02 | $19.51 (-2.55%) | $20.39 | $18.87 | 1.01 M | $1.06 B |
| 07/21/2026 | $17.40 | $20.05 (15.23%) | $20.26 | $17.28 | 1.34 M | $1.09 B |
| 07/20/2026 | $18.56 | $17.45 (-5.98%) | $18.66 | $17.06 | 663.55 K | $947.61 M |
| 07/17/2026 | $17.11 | $18.09 (5.73%) | $18.24 | $16.67 | 999.02 K | $982.37 M |
| 07/16/2026 | $17.90 | $17.34 (-3.13%) | $18.37 | $17.14 | 849.89 K | $941.64 M |
| 07/15/2026 | $18.47 | $18.08 (-2.11%) | $18.84 | $17.90 | 767.74 K | $981.82 M |
| 07/14/2026 | $18.13 | $18.50 (2.04%) | $18.91 | $18.01 | 911.98 K | $1.00 B |
| 07/13/2026 | $18.88 | $18.03 (-4.5%) | $19.33 | $17.82 | 1.11 M | $979.11 M |
| 07/10/2026 | $19.90 | $19.14 (-3.82%) | $19.90 | $17.67 | 2.19 M | $1.04 B |
| 07/09/2026 | $20.17 | $19.75 (-2.08%) | $20.95 | $19.45 | 1.60 M | $1.07 B |
| 07/08/2026 | $19.80 | $20.31 (2.58%) | $20.36 | $19.05 | 2.14 M | $1.10 B |
| 07/07/2026 | $20.22 | $20.10 (-0.59%) | $20.84 | $19.34 | 1.37 M | $1.09 B |
| 07/06/2026 | $20.48 | $20.10 (-1.86%) | $21.00 | $19.21 | 1.60 M | $1.09 B |
| 07/02/2026 | $18.72 | $20.59 (9.99%) | $22.22 | $18.67 | 3.91 M | $1.12 B |
| 07/01/2026 | $18.39 | $18.39 (0%) | $19.13 | $17.98 | 1.39 M | $998.66 M |
| 06/30/2026 | $18.60 | $18.41 (-1.02%) | $19.12 | $18.05 | 1.38 M | $999.75 M |
| 06/29/2026 | $16.12 | $18.60 (15.38%) | $19.11 | $15.85 | 2.82 M | $1.01 B |
| 06/26/2026 | $15.04 | $16.10 (7.05%) | $16.28 | $14.97 | 8.13 M | $874.30 M |
| 06/25/2026 | $14.48 | $14.93 (3.11%) | $15.48 | $14.48 | 903.64 K | $810.77 M |
| 06/24/2026 | $14.85 | $14.48 (-2.49%) | $15.03 | $14.22 | 742.58 K | $786.33 M |
| 06/23/2026 | $14.76 | $14.85 (0.61%) | $15.25 | $14.65 | 1.26 M | $806.42 M |
| 06/22/2026 | $14.64 | $14.94 (2.05%) | $15.28 | $14.55 | 800.53 K | $811.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
