5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
+21.83%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
+166.55%
Vor Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.53 | $15.90 (2.38%) | $16.08 | $15.49 | 626.70 K | $6.84 M |
| 05/05/2026 | $14.82 | $15.52 (4.72%) | $15.60 | $14.71 | 678.10 K | $6.68 M |
| 05/04/2026 | $13.85 | $14.71 (6.21%) | $14.73 | $13.66 | 986.60 K | $6.33 M |
| 05/01/2026 | $14.29 | $13.85 (-3.08%) | $14.32 | $13.68 | 544.90 K | $5.96 M |
| 04/30/2026 | $14.16 | $14.33 (1.2%) | $14.88 | $13.88 | 549.19 K | $6.16 M |
| 04/29/2026 | $14.21 | $14.03 (-1.27%) | $14.31 | $13.91 | 500.10 K | $6.03 M |
| 04/28/2026 | $13.97 | $14.38 (2.93%) | $14.66 | $13.97 | 439.94 K | $6.19 M |
| 04/27/2026 | $13.82 | $14.12 (2.17%) | $14.59 | $13.77 | 1.09 M | $6.07 M |
| 04/24/2026 | $14.59 | $13.81 (-5.35%) | $14.88 | $13.68 | 1.08 M | $5.94 M |
| 04/23/2026 | $15.17 | $14.62 (-3.63%) | $15.49 | $14.18 | 972.05 K | $6.29 M |
| 04/22/2026 | $15.30 | $15.32 (0.13%) | $15.86 | $15.04 | 1.05 M | $6.59 M |
| 04/21/2026 | $15.78 | $15.17 (-3.87%) | $16.00 | $14.66 | 1.15 M | $6.52 M |
| 04/20/2026 | $16.56 | $15.71 (-5.13%) | $16.56 | $15.32 | 1.09 M | $6.76 M |
| 04/17/2026 | $15.12 | $16.59 (9.72%) | $16.86 | $15.00 | 2.15 M | $7.14 M |
| 04/16/2026 | $15.57 | $14.97 (-3.85%) | $15.63 | $14.72 | 725.00 K | $6.44 M |
| 04/15/2026 | $16.09 | $15.60 (-3.05%) | $16.15 | $15.41 | 882.00 K | $6.71 M |
| 04/14/2026 | $15.96 | $15.87 (-0.56%) | $16.24 | $15.20 | 1.17 M | $6.83 M |
| 04/13/2026 | $15.47 | $15.97 (3.23%) | $16.55 | $15.47 | 1.56 M | $6.87 M |
| 04/10/2026 | $15.62 | $15.47 (-0.96%) | $15.78 | $15.23 | 525.92 K | $6.65 M |
| 04/09/2026 | $15.60 | $15.60 (0%) | $16.39 | $15.50 | 939.80 K | $6.71 M |
| 04/08/2026 | $16.90 | $15.75 (-6.8%) | $17.29 | $15.60 | 1.82 M | $6.77 M |
| 04/07/2026 | $15.73 | $16.85 (7.12%) | $16.85 | $14.29 | 2.34 M | $7.25 M |
| 04/06/2026 | $18.05 | $16.27 (-9.86%) | $18.53 | $16.22 | 1.48 M | $7.00 M |
| 04/02/2026 | $16.79 | $18.05 (7.5%) | $19.31 | $16.76 | 1.53 M | $7.76 M |
| 04/01/2026 | $18.61 | $17.39 (-6.56%) | $19.70 | $17.35 | 1.56 M | $7.48 M |
| 03/31/2026 | $14.88 | $17.84 (19.89%) | $17.98 | $14.86 | 2.46 M | $7.67 M |
| 03/30/2026 | $14.66 | $14.70 (0.27%) | $15.13 | $14.23 | 1.07 M | $6.32 M |
| 03/27/2026 | $13.66 | $14.48 (6%) | $14.98 | $13.64 | 1.72 M | $6.23 M |
| 03/26/2026 | $12.84 | $13.57 (5.69%) | $14.24 | $12.65 | 1.02 M | $5.84 M |
| 03/25/2026 | $12.30 | $12.94 (5.2%) | $13.17 | $12.30 | 681.06 K | $5.57 M |
| 03/24/2026 | $12.41 | $12.15 (-2.1%) | $12.75 | $11.82 | 1.25 M | $5.23 M |
| 03/23/2026 | $12.22 | $12.69 (3.85%) | $12.91 | $11.70 | 1.13 M | $5.46 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.
