5 DAY PERFORMANCE
-26.90%
1 MONTH PERFORMANCE
-23.08%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
-62.66%
Vor Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.11 | $23.90 (-0.86%) | $24.34 | $22.73 | 566.49 K | $9.92 M |
| 08/06/2026 | $22.01 | $23.70 (7.68%) | $23.79 | $21.90 | 735.46 K | $10.19 M |
| 08/05/2026 | $22.45 | $22.27 (-0.8%) | $23.07 | $22.04 | 723.69 K | $9.58 M |
| 08/04/2026 | $21.55 | $22.25 (3.25%) | $22.49 | $21.51 | 834.90 K | $9.57 M |
| 08/03/2026 | $20.97 | $21.41 (2.1%) | $21.97 | $20.17 | 851.89 K | $9.21 M |
| 07/31/2026 | $21.51 | $21.15 (-1.67%) | $21.72 | $20.48 | 905.01 K | $9.10 M |
| 07/30/2026 | $19.91 | $21.80 (9.49%) | $21.90 | $19.60 | 924.60 K | $9.38 M |
| 07/29/2026 | $20.24 | $19.55 (-3.41%) | $20.53 | $19.20 | 884.90 K | $8.41 M |
| 07/28/2026 | $19.60 | $20.00 (2.04%) | $20.27 | $18.87 | 864.94 K | $8.60 M |
| 07/27/2026 | $19.42 | $19.44 (0.1%) | $20.74 | $19.41 | 948.25 K | $8.36 M |
| 07/24/2026 | $18.99 | $19.26 (1.42%) | $19.63 | $18.36 | 639.11 K | $8.28 M |
| 07/23/2026 | $19.29 | $18.98 (-1.61%) | $19.59 | $18.77 | 553.29 K | $8.16 M |
| 07/22/2026 | $20.02 | $19.51 (-2.55%) | $20.39 | $18.87 | 1.01 M | $8.39 M |
| 07/21/2026 | $17.40 | $20.05 (15.23%) | $20.26 | $17.28 | 1.34 M | $8.62 M |
| 07/20/2026 | $18.56 | $17.45 (-5.98%) | $18.66 | $17.06 | 663.55 K | $7.51 M |
| 07/17/2026 | $17.11 | $18.09 (5.73%) | $18.24 | $16.67 | 999.02 K | $7.78 M |
| 07/16/2026 | $17.90 | $17.34 (-3.13%) | $18.37 | $17.14 | 849.89 K | $7.46 M |
| 07/15/2026 | $18.47 | $18.08 (-2.11%) | $18.84 | $17.90 | 767.74 K | $7.78 M |
| 07/14/2026 | $18.13 | $18.50 (2.04%) | $18.91 | $18.01 | 911.98 K | $7.96 M |
| 07/13/2026 | $18.88 | $18.03 (-4.5%) | $19.33 | $17.82 | 1.11 M | $7.75 M |
| 07/10/2026 | $19.90 | $19.14 (-3.82%) | $19.90 | $17.67 | 2.19 M | $8.23 M |
| 07/09/2026 | $20.17 | $19.75 (-2.08%) | $20.95 | $19.45 | 1.60 M | $8.49 M |
| 07/08/2026 | $19.80 | $20.31 (2.58%) | $20.36 | $19.05 | 2.14 M | $8.74 M |
| 07/07/2026 | $20.22 | $20.10 (-0.59%) | $20.84 | $19.34 | 1.37 M | $8.65 M |
| 07/06/2026 | $20.48 | $20.10 (-1.86%) | $21.00 | $19.21 | 1.60 M | $8.65 M |
| 07/02/2026 | $18.72 | $20.59 (9.99%) | $22.22 | $18.67 | 3.91 M | $8.86 M |
| 07/01/2026 | $18.39 | $18.39 (0%) | $19.13 | $17.98 | 1.39 M | $7.91 M |
| 06/30/2026 | $18.60 | $18.41 (-1.02%) | $19.12 | $18.05 | 1.38 M | $7.92 M |
| 06/29/2026 | $16.12 | $18.60 (15.38%) | $19.11 | $15.85 | 2.82 M | $8.00 M |
| 06/26/2026 | $15.04 | $16.10 (7.05%) | $16.28 | $14.97 | 8.13 M | $6.92 M |
| 06/25/2026 | $14.48 | $14.93 (3.11%) | $15.48 | $14.48 | 903.64 K | $6.42 M |
| 06/24/2026 | $14.85 | $14.48 (-2.49%) | $15.03 | $14.22 | 742.58 K | $6.23 M |
| 06/23/2026 | $14.76 | $14.85 (0.61%) | $15.25 | $14.65 | 1.26 M | $6.39 M |
| 06/22/2026 | $14.64 | $14.94 (2.05%) | $15.28 | $14.55 | 800.53 K | $6.43 M |
| 06/18/2026 | $15.18 | $14.49 (-4.55%) | $15.44 | $14.38 | 2.88 M | $6.23 M |
| 06/17/2026 | $14.33 | $15.02 (4.82%) | $15.29 | $14.19 | 1.11 M | $6.46 M |
| 06/16/2026 | $13.99 | $14.11 (0.86%) | $14.26 | $13.79 | 750.00 K | $6.07 M |
| 06/15/2026 | $14.70 | $14.07 (-4.29%) | $15.00 | $13.45 | 1.91 M | $6.05 M |
| 06/12/2026 | $14.09 | $14.36 (1.92%) | $14.83 | $14.07 | 545.06 K | $6.18 M |
| 06/11/2026 | $12.84 | $14.09 (9.74%) | $14.42 | $12.80 | 1.05 M | $6.06 M |
| 06/10/2026 | $13.05 | $13.00 (-0.38%) | $13.55 | $12.91 | 771.50 K | $5.59 M |
| 06/09/2026 | $13.34 | $13.28 (-0.45%) | $13.40 | $12.58 | 868.12 K | $5.71 M |
| 06/08/2026 | $13.60 | $13.29 (-2.28%) | $13.80 | $12.81 | 871.22 K | $5.72 M |
| 06/05/2026 | $14.28 | $13.16 (-7.84%) | $14.45 | $12.90 | 597.32 K | $5.66 M |
| 06/04/2026 | $13.50 | $14.32 (6.07%) | $14.85 | $13.21 | 661.72 K | $6.16 M |
| 06/03/2026 | $13.66 | $13.44 (-1.61%) | $13.71 | $13.13 | 655.94 K | $5.78 M |
| 06/02/2026 | $14.36 | $13.66 (-4.87%) | $14.37 | $13.62 | 799.33 K | $5.88 M |
| 06/01/2026 | $14.77 | $14.57 (-1.35%) | $14.78 | $14.17 | 536.40 K | $6.27 M |
| 05/29/2026 | $15.14 | $14.97 (-1.12%) | $15.24 | $14.80 | 479.89 K | $6.44 M |
| 05/28/2026 | $15.47 | $15.01 (-2.97%) | $15.47 | $14.85 | 627.90 K | $6.46 M |
| 05/27/2026 | $14.00 | $15.52 (10.86%) | $15.59 | $13.95 | 793.19 K | $6.68 M |
| 05/26/2026 | $14.59 | $14.10 (-3.36%) | $14.65 | $14.04 | 686.00 K | $6.06 M |
| 05/22/2026 | $15.00 | $14.33 (-4.47%) | $15.28 | $14.27 | 728.62 K | $6.16 M |
| 05/21/2026 | $15.23 | $15.04 (-1.25%) | $15.25 | $14.75 | 1.04 M | $6.47 M |
| 05/20/2026 | $14.32 | $15.55 (8.59%) | $15.61 | $14.20 | 1.43 M | $6.69 M |
| 05/19/2026 | $14.13 | $14.13 (0%) | $14.43 | $13.80 | 718.20 K | $6.08 M |
| 05/18/2026 | $14.54 | $14.13 (-2.82%) | $14.55 | $13.90 | 827.93 K | $6.08 M |
| 05/15/2026 | $14.89 | $14.63 (-1.75%) | $15.36 | $14.57 | 649.91 K | $6.29 M |
| 05/14/2026 | $16.14 | $15.07 (-6.63%) | $16.17 | $14.85 | 993.10 K | $6.48 M |
| 05/13/2026 | $16.23 | $15.91 (-1.97%) | $16.82 | $15.75 | 692.01 K | $6.84 M |
| 05/12/2026 | $17.20 | $16.47 (-4.24%) | $17.20 | $15.44 | 1.23 M | $7.08 M |
| 05/11/2026 | $17.13 | $17.25 (0.7%) | $18.28 | $17.00 | 1.39 M | $7.42 M |
| 05/08/2026 | $15.98 | $16.94 (6.01%) | $17.32 | $15.91 | 1.17 M | $7.29 M |
| 05/07/2026 | $15.90 | $16.08 (1.13%) | $16.50 | $15.83 | 750.48 K | $6.92 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.
