5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+17.48%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
+36.81%
Vor Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.53 | $15.82 (1.84%) | $16.08 | $15.50 | 354.56 K | $155.52 M |
| 05/05/2026 | $14.82 | $15.52 (4.72%) | $15.60 | $14.71 | 678.07 K | $153.21 M |
| 05/04/2026 | $13.85 | $14.71 (6.21%) | $14.73 | $13.66 | 986.60 K | $145.22 M |
| 05/01/2026 | $14.29 | $13.85 (-3.08%) | $14.32 | $13.68 | 544.90 K | $136.73 M |
| 04/30/2026 | $14.16 | $14.33 (1.2%) | $14.88 | $13.88 | 549.19 K | $141.46 M |
| 04/29/2026 | $14.21 | $14.03 (-1.27%) | $14.31 | $13.91 | 500.10 K | $138.50 M |
| 04/28/2026 | $13.97 | $14.38 (2.93%) | $14.66 | $13.97 | 439.94 K | $141.96 M |
| 04/27/2026 | $13.82 | $14.12 (2.17%) | $14.59 | $13.77 | 1.09 M | $139.39 M |
| 04/24/2026 | $14.59 | $13.81 (-5.35%) | $14.88 | $13.68 | 1.08 M | $136.33 M |
| 04/23/2026 | $15.17 | $14.62 (-3.63%) | $15.49 | $14.18 | 972.05 K | $144.33 M |
| 04/22/2026 | $15.30 | $15.32 (0.13%) | $15.86 | $15.04 | 1.05 M | $151.24 M |
| 04/21/2026 | $15.78 | $15.17 (-3.87%) | $16.00 | $14.66 | 1.15 M | $149.76 M |
| 04/20/2026 | $16.56 | $15.71 (-5.13%) | $16.56 | $15.32 | 1.09 M | $155.09 M |
| 04/17/2026 | $15.12 | $16.59 (9.72%) | $16.86 | $15.00 | 2.15 M | $163.77 M |
| 04/16/2026 | $15.57 | $14.97 (-3.85%) | $15.63 | $14.72 | 725.00 K | $147.78 M |
| 04/15/2026 | $16.09 | $15.60 (-3.05%) | $16.15 | $15.41 | 882.00 K | $154.00 M |
| 04/14/2026 | $15.96 | $15.87 (-0.56%) | $16.24 | $15.20 | 1.17 M | $156.67 M |
| 04/13/2026 | $15.47 | $15.97 (3.23%) | $16.55 | $15.47 | 1.56 M | $157.65 M |
| 04/10/2026 | $15.62 | $15.47 (-0.96%) | $15.78 | $15.23 | 525.92 K | $152.72 M |
| 04/09/2026 | $15.60 | $15.60 (0%) | $16.39 | $15.50 | 939.80 K | $154.00 M |
| 04/08/2026 | $16.90 | $15.75 (-6.8%) | $17.29 | $15.60 | 1.82 M | $155.48 M |
| 04/07/2026 | $15.73 | $16.85 (7.12%) | $16.85 | $14.29 | 2.34 M | $166.34 M |
| 04/06/2026 | $18.05 | $16.27 (-9.86%) | $18.53 | $16.22 | 1.48 M | $160.62 M |
| 04/02/2026 | $16.79 | $18.05 (7.5%) | $19.31 | $16.76 | 1.53 M | $178.19 M |
| 04/01/2026 | $18.61 | $17.39 (-6.56%) | $19.70 | $17.35 | 1.56 M | $171.67 M |
| 03/31/2026 | $14.88 | $17.84 (19.89%) | $17.98 | $14.86 | 2.46 M | $176.11 M |
| 03/30/2026 | $14.66 | $14.70 (0.27%) | $15.13 | $14.23 | 1.07 M | $145.12 M |
| 03/27/2026 | $13.66 | $14.48 (6%) | $14.98 | $13.64 | 1.72 M | $142.94 M |
| 03/26/2026 | $12.84 | $13.57 (5.69%) | $14.24 | $12.65 | 1.02 M | $133.96 M |
| 03/25/2026 | $12.30 | $12.94 (5.2%) | $13.17 | $12.30 | 681.06 K | $86.46 M |
| 03/24/2026 | $12.41 | $12.15 (-2.1%) | $12.75 | $11.82 | 1.25 M | $81.18 M |
| 03/23/2026 | $12.22 | $12.69 (3.85%) | $12.91 | $11.70 | 1.13 M | $84.79 M |
| 03/20/2026 | $13.35 | $12.04 (-9.81%) | $13.62 | $12.01 | 4.55 M | $80.45 M |
| 03/19/2026 | $13.00 | $13.17 (1.31%) | $13.78 | $12.73 | 877.32 K | $88.00 M |
| 03/18/2026 | $13.70 | $13.00 (-5.11%) | $13.87 | $12.94 | 1.01 M | $86.86 M |
| 03/17/2026 | $13.67 | $13.72 (0.37%) | $14.08 | $13.30 | 603.20 K | $91.67 M |
| 03/16/2026 | $13.78 | $13.76 (-0.15%) | $14.30 | $13.55 | 445.54 K | $91.94 M |
| 03/13/2026 | $14.03 | $13.51 (-3.71%) | $14.54 | $13.15 | 637.33 K | $90.27 M |
| 03/12/2026 | $14.84 | $14.05 (-5.32%) | $14.99 | $14.00 | 482.10 K | $93.88 M |
| 03/11/2026 | $16.10 | $14.88 (-7.58%) | $16.43 | $14.83 | 596.81 K | $99.43 M |
| 03/10/2026 | $15.39 | $16.00 (3.96%) | $16.74 | $15.39 | 758.93 K | $106.91 M |
| 03/09/2026 | $15.00 | $15.46 (3.07%) | $15.88 | $14.98 | 574.82 K | $103.30 M |
| 03/06/2026 | $14.42 | $15.12 (4.85%) | $15.45 | $14.40 | 547.10 K | $101.03 M |
| 03/05/2026 | $14.95 | $14.56 (-2.61%) | $15.15 | $14.04 | 466.60 K | $97.29 M |
| 03/04/2026 | $15.02 | $15.05 (0.2%) | $15.48 | $14.40 | 477.90 K | $100.56 M |
| 03/03/2026 | $15.39 | $14.95 (-2.86%) | $15.70 | $14.57 | 790.00 K | $99.89 M |
| 03/02/2026 | $14.98 | $15.90 (6.14%) | $16.11 | $14.88 | 885.20 K | $106.24 M |
| 02/27/2026 | $15.76 | $15.44 (-2.03%) | $16.13 | $15.20 | 432.54 K | $103.17 M |
| 02/26/2026 | $16.03 | $15.90 (-0.81%) | $16.49 | $15.57 | 568.44 K | $106.24 M |
| 02/25/2026 | $15.50 | $16.06 (3.61%) | $17.09 | $14.84 | 1.10 M | $107.31 M |
| 02/24/2026 | $15.10 | $15.35 (1.66%) | $15.58 | $14.31 | 708.83 K | $102.57 M |
| 02/23/2026 | $13.55 | $15.42 (13.8%) | $15.98 | $13.55 | 1.35 M | $103.03 M |
| 02/20/2026 | $13.27 | $13.55 (2.11%) | $13.78 | $13.00 | 424.03 K | $90.54 M |
| 02/19/2026 | $13.10 | $13.31 (1.6%) | $13.37 | $12.80 | 595.71 K | $88.93 M |
| 02/18/2026 | $13.09 | $13.20 (0.84%) | $13.74 | $13.09 | 462.10 K | $88.20 M |
| 02/17/2026 | $12.80 | $12.98 (1.41%) | $13.56 | $12.64 | 485.15 K | $86.73 M |
| 02/13/2026 | $13.02 | $12.78 (-1.84%) | $13.48 | $12.60 | 303.48 K | $85.39 M |
| 02/12/2026 | $12.93 | $13.07 (1.08%) | $13.42 | $12.62 | 383.30 K | $87.33 M |
| 02/11/2026 | $14.04 | $13.34 (-4.99%) | $14.04 | $12.50 | 830.96 K | $89.14 M |
| 02/10/2026 | $13.30 | $13.89 (4.44%) | $14.73 | $12.94 | 1.02 M | $92.81 M |
| 02/09/2026 | $13.03 | $13.17 (1.07%) | $13.24 | $12.31 | 681.32 K | $88.00 M |
| 02/06/2026 | $12.31 | $13.16 (6.9%) | $13.80 | $12.25 | 1.05 M | $87.93 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.
