5 DAY PERFORMANCE
+74.00%
1 MONTH PERFORMANCE
+26.09%
3 MONTH PERFORMANCE
+77.90%
6 MONTH PERFORMANCE
+65.71%
YEAR-TO-DATE PERFORMANCE
+56.76%
1 YEAR PERFORMANCE
-13.43%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.89 | $0.87 (-1.91%) | $0.93 | $0.82 | 358,640 | $58.05 M |
| 03/11/2025 | $0.92 | $0.89 (-3.37%) | $0.93 | $0.87 | 259,424 | $60.73 M |
| 03/10/2025 | $0.97 | $0.90 (-7.21%) | $1.03 | $0.90 | 239,627 | $61.63 M |
| 03/07/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.95 | 283,068 | $68.47 M |
| 03/06/2025 | $0.90 | $0.99 (9.44%) | $1.03 | $0.88 | 420,906 | $67.44 M |
| 03/05/2025 | $0.89 | $0.90 (0.59%) | $0.92 | $0.85 | 434,627 | $61.62 M |
| 03/04/2025 | $0.94 | $0.88 (-6.03%) | $0.96 | $0.86 | 617,811 | $60.26 M |
| 03/03/2025 | $1.06 | $0.95 (-10.19%) | $1.15 | $0.95 | 593,046 | $65.18 M |
| 02/28/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $0.95 | 357,022 | $73.94 M |
| 02/27/2025 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.05 | 623,513 | $76.00 M |
| 02/26/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.19 | 299,320 | $83.53 M |
| 02/25/2025 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.23 | 278,400 | $86.27 M |
| 02/24/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.31 | 218,100 | $90.37 M |
| 02/21/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.37 | 180,532 | $93.80 M |
| 02/20/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.36 | 197,700 | $95.85 M |
| 02/19/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.36 | 364,478 | $96.54 M |
| 02/18/2025 | $1.39 | $1.43 (2.88%) | $1.50 | $1.39 | 467,270 | $97.91 M |
| 02/14/2025 | $1.32 | $1.37 (3.79%) | $1.38 | $1.31 | 261,220 | $93.80 M |
| 02/13/2025 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.29 | 377,504 | $91.06 M |
| 02/12/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.28 | 431,300 | $94.48 M |
| 02/11/2025 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 464,321 | $91.06 M |
| 02/10/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.25 | 515,000 | $94.48 M |
| 02/07/2025 | $1.50 | $1.41 (-6%) | $1.55 | $1.39 | 467,911 | $96.54 M |
| 02/06/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.46 | 607,500 | $102.70 M |
| 02/05/2025 | $1.39 | $1.46 (5.04%) | $1.48 | $1.34 | 565,547 | $99.96 M |
| 02/04/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.33 | 255,400 | $95.17 M |
| 02/03/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.29 | 453,912 | $91.74 M |
| 01/31/2025 | $1.38 | $1.42 (2.9%) | $1.48 | $1.37 | 605,841 | $97.22 M |
| 01/30/2025 | $1.38 | $1.39 (0.72%) | $1.45 | $1.34 | 290,938 | $95.17 M |
| 01/29/2025 | $1.36 | $1.38 (1.47%) | $1.42 | $1.33 | 313,675 | $94.48 M |
| 01/28/2025 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.33 | 405,000 | $93.80 M |
| 01/27/2025 | $1.36 | $1.39 (2.21%) | $1.54 | $1.32 | 629,945 | $95.17 M |
| 01/24/2025 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.46 | 529,000 | $100.64 M |
| 01/23/2025 | $1.32 | $1.53 (15.91%) | $1.54 | $1.22 | 1.14 M | $104.75 M |
| 01/22/2025 | $1.38 | $1.31 (-5.07%) | $1.48 | $1.25 | 599,865 | $89.69 M |
| 01/21/2025 | $1.33 | $1.36 (2.26%) | $1.43 | $1.29 | 542,500 | $93.11 M |
| 01/17/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.26 | 356,236 | $91.06 M |
| 01/16/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.31 | 233,300 | $93.11 M |
| 01/15/2025 | $1.36 | $1.37 (0.74%) | $1.45 | $1.29 | 484,885 | $93.80 M |
| 01/14/2025 | $1.35 | $1.34 (-0.74%) | $1.48 | $1.31 | 625,700 | $91.74 M |
| 01/13/2025 | $1.56 | $1.37 (-12.18%) | $1.56 | $1.32 | 975,900 | $93.80 M |
| 01/10/2025 | $1.63 | $1.56 (-4.29%) | $1.67 | $1.50 | 591,707 | $106.81 M |
| 01/08/2025 | $1.69 | $1.63 (-3.55%) | $1.76 | $1.56 | 770,333 | $111.60 M |
| 01/07/2025 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.51 | 1.30 M | $113.65 M |
| 01/06/2025 | $1.35 | $1.74 (28.89%) | $1.80 | $1.31 | 3.34 M | $119.13 M |
| 01/03/2025 | $1.18 | $1.32 (11.86%) | $1.32 | $1.17 | 1.97 M | $90.37 M |
| 01/02/2025 | $1.12 | $1.12 (0%) | $1.20 | $1.08 | 1.02 M | $76.68 M |
| 12/31/2024 | $1.23 | $1.11 (-9.76%) | $1.23 | $1.05 | 816,926 | $76.00 M |
| 12/30/2024 | $1.32 | $1.19 (-9.85%) | $1.35 | $1.10 | 1.89 M | $81.47 M |
| 12/27/2024 | $0.99 | $1.27 (28.28%) | $1.27 | $0.92 | 6.75 M | $86.95 M |
| 12/26/2024 | $0.87 | $0.84 (-3.68%) | $0.87 | $0.82 | 394,660 | $57.37 M |
| 12/24/2024 | $0.86 | $0.87 (1.69%) | $0.89 | $0.85 | 266,100 | $59.87 M |
| 12/23/2024 | $0.85 | $0.87 (2.01%) | $0.87 | $0.82 | 197,814 | $59.44 M |
| 12/20/2024 | $0.87 | $0.87 (-0.31%) | $0.88 | $0.84 | 232,734 | $59.38 M |
| 12/19/2024 | $0.90 | $0.89 (-1.25%) | $0.91 | $0.83 | 258,578 | $60.71 M |
| 12/18/2024 | $0.97 | $0.89 (-8.43%) | $0.99 | $0.87 | 381,500 | $60.93 M |
| 12/17/2024 | $1.03 | $0.98 (-5.21%) | $1.03 | $0.95 | 299,106 | $66.84 M |
| 12/16/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.96 | 442,700 | $69.84 M |
| 12/13/2024 | $1.00 | $0.99 (-0.88%) | $1.02 | $0.94 | 286,844 | $67.86 M |
| 12/12/2024 | $0.99 | $0.98 (-1.2%) | $1.02 | $0.92 | 658,300 | $66.97 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.
