5 DAY PERFORMANCE
-21.44%
1 MONTH PERFORMANCE
-16.79%
3 MONTH PERFORMANCE
-30.58%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
-26.06%
Vor Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.08 | $18.66 (-7.07%) | $20.08 | $18.33 | 629.05 K | $1.11 B |
| 11/04/2026 | $20.63 | $20.12 (-2.47%) | $20.70 | $19.47 | 415.42 K | $1.20 B |
| 11/03/2026 | $19.45 | $19.86 (2.11%) | $20.64 | $18.93 | 906.17 K | $1.19 B |
| 11/02/2026 | $19.71 | $19.25 (-2.33%) | $20.00 | $18.84 | 624.10 K | $1.15 B |
| 10/30/2026 | $19.98 | $19.68 (-1.5%) | $20.47 | $19.37 | 759.60 K | $1.17 B |
| 10/29/2026 | $20.80 | $20.91 (0.53%) | $21.74 | $20.66 | 968.25 K | $1.25 B |
| 10/28/2026 | $19.50 | $20.65 (5.9%) | $20.81 | $19.27 | 1.01 M | $1.23 B |
| 10/27/2026 | $18.36 | $19.54 (6.43%) | $19.56 | $18.02 | 770.83 K | $1.17 B |
| 10/26/2026 | $18.33 | $18.33 (0%) | $18.44 | $17.70 | 470.34 K | $1.09 B |
| 10/23/2026 | $18.67 | $18.26 (-2.2%) | $18.81 | $17.95 | 721.00 K | $991.60 M |
| 10/22/2026 | $18.87 | $18.94 (0.37%) | $19.44 | $18.65 | 723.52 K | $1.03 B |
| 10/21/2026 | $19.18 | $18.94 (-1.25%) | $19.79 | $18.79 | 817.61 K | $1.03 B |
| 10/20/2026 | $18.06 | $19.03 (5.37%) | $19.55 | $18.00 | 796.00 K | $1.03 B |
| 10/19/2026 | $18.37 | $18.04 (-1.8%) | $18.72 | $17.73 | 724.82 K | $979.65 M |
| 10/16/2026 | $19.45 | $18.03 (-7.3%) | $19.45 | $18.00 | 735.16 K | $979.11 M |
| 10/15/2026 | $18.85 | $19.34 (2.6%) | $20.25 | $18.78 | 696.79 K | $1.05 B |
| 10/14/2026 | $18.79 | $18.75 (-0.21%) | $19.74 | $18.55 | 927.18 K | $1.02 B |
| 10/13/2026 | $19.50 | $19.06 (-2.26%) | $19.95 | $18.98 | 949.44 K | $1.04 B |
| 10/12/2026 | $19.79 | $19.80 (0.05%) | $20.52 | $19.55 | 867.44 K | $1.08 B |
| 10/09/2026 | $18.99 | $19.90 (4.79%) | $20.27 | $18.85 | 1.10 M | $1.08 B |
| 10/08/2026 | $18.64 | $19.13 (2.63%) | $19.88 | $18.08 | 1.41 M | $1.04 B |
| 10/07/2026 | $18.09 | $18.78 (3.81%) | $18.90 | $17.86 | 563.10 K | $1.02 B |
| 10/06/2026 | $18.85 | $18.31 (-2.86%) | $18.87 | $17.97 | 472.84 K | $994.31 M |
| 10/05/2026 | $18.63 | $18.58 (-0.27%) | $19.18 | $18.07 | 648.60 K | $1.01 B |
| 10/02/2026 | $18.09 | $18.69 (3.32%) | $18.99 | $18.09 | 773.30 K | $1.01 B |
| 10/01/2026 | $18.97 | $18.06 (-4.8%) | $19.30 | $18.00 | 876.79 K | $980.74 M |
| 09/30/2026 | $18.54 | $19.08 (2.91%) | $19.81 | $18.38 | 1.07 M | $1.04 B |
| 09/29/2026 | $18.63 | $18.33 (-1.61%) | $18.77 | $17.52 | 1.38 M | $995.40 M |
| 09/28/2026 | $18.36 | $18.31 (-0.27%) | $18.74 | $18.02 | 930.10 K | $994.31 M |
| 09/25/2026 | $18.62 | $18.52 (-0.54%) | $18.71 | $17.95 | 792.83 K | $1.01 B |
| 09/24/2026 | $19.02 | $18.44 (-3.05%) | $19.37 | $17.55 | 1.93 M | $1.00 B |
| 09/23/2026 | $22.00 | $19.37 (-11.95%) | $22.02 | $18.89 | 2.76 M | $1.05 B |
| 09/22/2026 | $21.83 | $22.00 (0.78%) | $23.82 | $21.61 | 2.59 M | $1.19 B |
| 09/21/2026 | $21.82 | $21.89 (0.32%) | $22.16 | $21.44 | 1.86 M | $1.19 B |
| 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 |
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.
