5 DAY PERFORMANCE
+340.19%
1 MONTH PERFORMANCE
+100.32%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+736.16%
YEAR-TO-DATE PERFORMANCE
+68.74%
1 YEAR PERFORMANCE
+128.55%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.18 | $8.39 (2.57%) | $8.49 | $7.99 | 235.96 K | $55.77 M |
| 12/05/2025 | $8.43 | $8.18 (-2.97%) | $8.43 | $7.91 | 246.11 K | $54.66 M |
| 12/04/2025 | $8.41 | $8.33 (-0.95%) | $8.49 | $8.03 | 435.61 K | $55.66 M |
| 12/03/2025 | $7.80 | $8.51 (9.1%) | $8.60 | $7.60 | 537.21 K | $56.86 M |
| 12/02/2025 | $7.45 | $7.53 (1.07%) | $7.99 | $7.21 | 422.72 K | $50.31 M |
| 12/01/2025 | $8.33 | $7.68 (-7.8%) | $8.33 | $7.52 | 427.00 K | $51.32 M |
| 11/28/2025 | $8.32 | $8.33 (0.12%) | $8.66 | $8.12 | 293.61 K | $55.66 M |
| 11/26/2025 | $8.20 | $7.95 (-3.05%) | $8.27 | $7.60 | 333.11 K | $53.12 M |
| 11/25/2025 | $8.31 | $7.96 (-4.21%) | $8.68 | $7.90 | 508.60 K | $53.19 M |
| 11/24/2025 | $7.82 | $8.36 (6.91%) | $8.77 | $7.82 | 918.10 K | $55.86 M |
| 11/21/2025 | $6.77 | $7.45 (10.04%) | $7.60 | $6.69 | 735.70 K | $49.78 M |
| 11/20/2025 | $7.82 | $6.86 (-12.28%) | $8.16 | $6.50 | 1.09 M | $45.84 M |
| 11/19/2025 | $8.90 | $7.82 (-12.13%) | $9.21 | $7.76 | 794.42 K | $52.25 M |
| 11/18/2025 | $9.95 | $9.12 (-8.34%) | $10.15 | $9.00 | 1.01 M | $60.94 M |
| 11/17/2025 | $10.00 | $10.02 (0.2%) | $10.25 | $9.69 | 778.74 K | $66.95 M |
| 11/14/2025 | $9.50 | $10.01 (5.37%) | $10.35 | $9.50 | 523.66 K | $66.88 M |
| 11/13/2025 | $9.96 | $9.75 (-2.11%) | $10.45 | $9.50 | 869.20 K | $65.15 M |
| 11/12/2025 | $10.00 | $10.06 (0.6%) | $10.50 | $9.72 | 1.33 M | $67.22 M |
| 11/11/2025 | $9.51 | $9.84 (3.47%) | $10.21 | $9.00 | 9.19 M | $65.75 M |
| 11/10/2025 | $19.21 | $18.80 (-2.13%) | $20.00 | $18.68 | 437.00 K | $125.62 M |
| 11/07/2025 | $18.82 | $18.70 (-0.64%) | $19.95 | $18.39 | 331.89 K | $117.13 M |
| 11/06/2025 | $20.80 | $18.97 (-8.8%) | $21.30 | $18.79 | 266.81 K | $118.82 M |
| 11/05/2025 | $20.27 | $20.91 (3.16%) | $21.71 | $20.27 | 220.84 K | $130.97 M |
| 11/04/2025 | $21.96 | $20.56 (-6.38%) | $22.00 | $19.62 | 424.94 K | $128.78 M |
| 11/03/2025 | $24.16 | $22.41 (-7.24%) | $24.50 | $22.31 | 255.26 K | $140.37 M |
| 10/31/2025 | $25.22 | $24.11 (-4.4%) | $26.76 | $24.05 | 224.54 K | $151.01 M |
| 10/30/2025 | $25.16 | $25.00 (-0.64%) | $25.56 | $24.59 | 204.05 K | $156.59 M |
| 10/29/2025 | $26.79 | $25.50 (-4.82%) | $26.80 | $23.12 | 954.62 K | $159.72 M |
| 10/28/2025 | $27.89 | $26.93 (-3.44%) | $28.66 | $26.80 | 373.25 K | $168.68 M |
| 10/27/2025 | $27.20 | $28.13 (3.42%) | $28.47 | $26.00 | 366.27 K | $176.19 M |
| 10/24/2025 | $27.36 | $27.19 (-0.62%) | $28.22 | $27.05 | 276.94 K | $170.31 M |
| 10/23/2025 | $25.76 | $27.76 (7.76%) | $28.31 | $25.60 | 292.60 K | $173.88 M |
| 10/22/2025 | $27.00 | $26.50 (-1.85%) | $27.45 | $25.95 | 295.80 K | $165.98 M |
| 10/21/2025 | $30.08 | $27.77 (-7.68%) | $30.38 | $27.41 | 349.44 K | $173.94 M |
| 10/20/2025 | $29.95 | $29.43 (-1.74%) | $30.40 | $29.00 | 331.64 K | $184.34 M |
| 10/17/2025 | $28.66 | $29.00 (1.19%) | $31.31 | $28.65 | 627.52 K | $181.64 M |
| 10/16/2025 | $30.68 | $29.06 (-5.28%) | $30.97 | $28.95 | 418.30 K | $182.02 M |
| 10/15/2025 | $32.93 | $30.22 (-8.23%) | $33.42 | $30.10 | 725.90 K | $189.29 M |
| 10/14/2025 | $33.03 | $30.81 (-6.72%) | $33.03 | $29.20 | 615.00 K | $192.98 M |
| 10/13/2025 | $31.50 | $32.29 (2.51%) | $33.17 | $31.50 | 292.60 K | $202.25 M |
| 10/10/2025 | $30.48 | $31.23 (2.46%) | $33.50 | $30.48 | 402.02 K | $195.61 M |
| 10/09/2025 | $33.02 | $31.72 (-3.94%) | $33.20 | $31.26 | 424.10 K | $198.68 M |
| 10/08/2025 | $34.12 | $33.40 (-2.11%) | $34.63 | $33.20 | 436.50 K | $209.20 M |
| 10/07/2025 | $35.37 | $33.80 (-4.44%) | $35.82 | $33.70 | 381.54 K | $211.71 M |
| 10/06/2025 | $37.57 | $35.69 (-5%) | $38.31 | $35.35 | 611.40 K | $223.55 M |
| 10/03/2025 | $36.88 | $37.46 (1.57%) | $39.49 | $36.88 | 391.00 K | $234.63 M |
| 10/02/2025 | $42.51 | $36.68 (-13.71%) | $42.75 | $36.67 | 750.35 K | $229.75 M |
| 10/01/2025 | $47.14 | $39.26 (-16.72%) | $49.64 | $38.74 | 910.30 K | $245.91 M |
| 09/30/2025 | $41.18 | $48.72 (18.31%) | $49.95 | $41.18 | 1.11 M | $305.16 M |
| 09/29/2025 | $34.11 | $39.89 (16.95%) | $40.21 | $34.11 | 577.19 K | $249.85 M |
| 09/26/2025 | $33.00 | $33.62 (1.88%) | $33.62 | $32.29 | 100.53 K | $210.58 M |
| 09/25/2025 | $32.40 | $33.81 (4.35%) | $34.30 | $31.84 | 440.13 K | $211.77 M |
| 09/24/2025 | $32.70 | $34.69 (6.09%) | $36.69 | $31.71 | 587.14 K | $217.28 M |
| 09/23/2025 | $27.28 | $31.28 (14.66%) | $33.15 | $26.68 | 466.30 K | $195.92 M |
| 09/22/2025 | $26.50 | $27.94 (5.43%) | $28.98 | $26.50 | 264.51 K | $175.00 M |
| 09/19/2025 | $30.71 | $27.24 (-11.3%) | $31.98 | $25.40 | 656.50 K | $170.62 M |
| 09/18/2025 | $31.20 | $30.40 (-2.56%) | $31.20 | $29.20 | 4.73 M | $190.41 M |
| 09/17/2025 | $31.00 | $30.40 (-1.94%) | $32.80 | $29.60 | 5.53 M | $190.41 M |
| 09/16/2025 | $32.00 | $31.40 (-1.88%) | $32.40 | $30.16 | 5.66 M | $196.68 M |
| 09/15/2025 | $34.80 | $32.00 (-8.05%) | $35.40 | $31.30 | 6.04 M | $200.43 M |
| 09/12/2025 | $36.00 | $34.80 (-3.33%) | $37.40 | $34.60 | 3.47 M | $217.97 M |
| 09/11/2025 | $37.60 | $36.40 (-3.19%) | $39.00 | $36.20 | 415.67 K | $227.99 M |
| 09/10/2025 | $39.40 | $36.00 (-8.63%) | $39.60 | $36.00 | 305.77 K | $225.49 M |
| 09/09/2025 | $40.20 | $40.20 (0%) | $40.60 | $39.40 | 202.62 K | $251.80 M |
| 09/08/2025 | $39.20 | $39.60 (1.02%) | $40.20 | $38.20 | 209.82 K | $248.04 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.
