NASDAQ : VOR
Vor Biopharma Inc. — Price history
Healthcare · Biotechnology · United States
Last price 19.53 USD (Oct 30, 2026, 2:45 PM EDT) · Market cap 1.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vor Biopharma Inc. (VOR) closed at 19.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.71 | 20 | 19.51 | 19.69 | 68,225 | +0.05% |
| 2026-10-30 | 19.98 | 20.47 | 19.37 | 19.68 | 759,595 | -5.88% |
| 2026-10-29 | 20.8 | 21.74 | 20.66 | 20.91 | 968,249 | +1.26% |
| 2026-10-28 | 19.5 | 20.81 | 19.275 | 20.65 | 1,013,832 | +5.68% |
| 2026-10-27 | 18.36 | 19.56 | 18.015 | 19.54 | 770,825 | +6.60% |
| 2026-10-26 | 18.33 | 18.44 | 17.7 | 18.33 | 470,344 | +0.38% |
| 2026-10-23 | 18.67 | 18.81 | 17.95 | 18.26 | 720,970 | -3.59% |
| 2026-10-22 | 18.87 | 19.44 | 18.65 | 18.94 | 723,515 | +0.00% |
| 2026-10-21 | 19.18 | 19.79 | 18.791 | 18.94 | 817,612 | -0.47% |
| 2026-10-20 | 18.06 | 19.55 | 18 | 19.03 | 795,999 | +5.49% |
| 2026-10-19 | 18.37 | 18.72 | 17.73 | 18.04 | 724,817 | +0.06% |
| 2026-10-16 | 19.45 | 19.45 | 18 | 18.03 | 735,159 | -6.77% |
| 2026-10-15 | 18.85 | 20.25 | 18.78 | 19.34 | 696,786 | +3.15% |
| 2026-10-14 | 18.79 | 19.74 | 18.55 | 18.75 | 927,175 | -1.63% |
| 2026-10-13 | 19.5 | 19.95 | 18.975 | 19.06 | 949,440 | -3.74% |
| 2026-10-12 | 19.79 | 20.52 | 19.55 | 19.8 | 867,439 | -0.50% |
| 2026-10-09 | 18.99 | 20.27 | 18.85 | 19.9 | 1,102,365 | +4.03% |
| 2026-10-08 | 18.64 | 19.88 | 18.08 | 19.13 | 1,406,589 | +1.86% |
| 2026-10-07 | 18.09 | 18.895 | 17.86 | 18.78 | 563,087 | +2.57% |
| 2026-10-06 | 18.85 | 18.87 | 17.97 | 18.31 | 472,842 | -1.45% |
| 2026-10-05 | 18.63 | 19.18 | 18.07 | 18.58 | 648,599 | -0.59% |
| 2026-10-02 | 18.09 | 18.99 | 18.09 | 18.69 | 773,270 | +3.49% |
| 2026-10-01 | 18.97 | 19.3 | 18 | 18.06 | 876,785 | -5.35% |
| 2026-09-30 | 18.54 | 19.81 | 18.38 | 19.08 | 1,069,917 | +4.09% |
| 2026-09-29 | 18.63 | 18.77 | 17.52 | 18.33 | 1,384,012 | +0.11% |
| 2026-09-28 | 18.36 | 18.74 | 18.02 | 18.31 | 930,100 | -1.13% |
| 2026-09-25 | 18.62 | 18.71 | 17.95 | 18.52 | 792,829 | +0.43% |
| 2026-09-24 | 19.02 | 19.37 | 17.55 | 18.44 | 1,931,546 | -4.80% |
| 2026-09-23 | 22 | 22.02 | 18.892 | 19.37 | 2,764,311 | -11.95% |
| 2026-09-22 | 21.83 | 23.82 | 21.61 | 22 | 2,586,520 | +0.50% |
| 2026-09-21 | 21.82 | 22.162 | 21.44 | 21.89 | 1,864,109 | +2.29% |
| 2026-09-18 | 21.92 | 22 | 21.23 | 21.4 | 3,725,698 | -2.24% |
| 2026-09-17 | 22.53 | 23.05 | 21.8 | 21.89 | 1,544,204 | -0.27% |
| 2026-09-16 | 22.39 | 22.52 | 21.81 | 21.95 | 1,496,852 | -1.66% |
| 2026-09-15 | 23.06 | 23.06 | 22.04 | 22.32 | 729,853 | -3.29% |
| 2026-09-14 | 22.39 | 23.56 | 22.27 | 23.08 | 888,647 | +3.50% |
| 2026-09-11 | 22.83 | 23.47 | 22.2 | 22.3 | 800,379 | -0.18% |
| 2026-09-10 | 22.96 | 23.09 | 22.09 | 22.34 | 691,997 | -3.85% |
| 2026-09-09 | 24.47 | 24.6 | 23.21 | 23.235 | 824,965 | -7.43% |
| 2026-09-08 | 24.75 | 26 | 24.1 | 25.1 | 856,977 | +0.20% |
| 2026-09-04 | 24.17 | 25.17 | 24 | 25.05 | 421,763 | +3.34% |
| 2026-09-03 | 24.8 | 24.94 | 23.88 | 24.24 | 538,762 | -2.10% |
| 2026-09-02 | 22.765 | 24.88 | 22.67 | 24.76 | 824,987 | +9.36% |
| 2026-09-01 | 22.32 | 22.88 | 22.051 | 22.64 | 607,336 | +0.71% |
| 2026-08-31 | 22.5 | 22.76 | 22.28 | 22.48 | 847,990 | -0.75% |
| 2026-08-28 | 23.2 | 23.29 | 22.379 | 22.65 | 491,052 | -3.74% |
| 2026-08-27 | 23.62 | 23.985 | 23.14 | 23.53 | 622,128 | -0.59% |
| 2026-08-26 | 23.68 | 24.09 | 23.39 | 23.67 | 448,005 | -1.42% |
| 2026-08-25 | 23.02 | 24.45 | 23.02 | 24.01 | 1,219,960 | +5.72% |
| 2026-08-24 | 23.12 | 23.175 | 21.9 | 22.71 | 500,003 | -2.78% |
| 2026-08-21 | 23.58 | 23.86 | 23.07 | 23.36 | 618,162 | +1.28% |
| 2026-08-20 | 23.05 | 23.405 | 22.79 | 23.065 | 649,621 | -2.18% |
| 2026-08-19 | 24.05 | 24.54 | 23.56 | 23.58 | 1,041,456 | +1.29% |
| 2026-08-18 | 22.82 | 23.845 | 22.62 | 23.28 | 1,006,854 | +1.17% |
| 2026-08-17 | 22.91 | 23.135 | 22.4 | 23.01 | 791,080 | -0.09% |
| 2026-08-14 | 23.33 | 23.35 | 22.38 | 23.03 | 417,565 | -1.12% |
| 2026-08-13 | 22.01 | 23.57 | 21.8 | 23.29 | 933,744 | +4.25% |
| 2026-08-12 | 23.48 | 23.51 | 21.75 | 22.34 | 992,203 | -5.30% |
| 2026-08-11 | 23.09 | 23.79 | 22.8 | 23.59 | 646,966 | +0.94% |
| 2026-08-10 | 23.35 | 23.84 | 22.95 | 23.37 | 602,111 | -1.27% |
| 2026-08-07 | 24.1 | 24.34 | 22.73 | 23.67 | 801,804 | -0.13% |
| 2026-08-06 | 22.01 | 23.79 | 21.9 | 23.7 | 735,455 | +6.42% |
| 2026-08-05 | 22.45 | 23.07 | 22.04 | 22.27 | 723,693 | +0.09% |
| 2026-08-04 | 21.55 | 22.49 | 21.51 | 22.25 | 834,898 | +3.92% |
| 2026-08-03 | 20.97 | 21.97 | 20.17 | 21.41 | 851,887 | +1.23% |
| 2026-07-31 | 21.51 | 21.72 | 20.48 | 21.15 | 905,007 | -2.98% |
| 2026-07-30 | 19.91 | 21.9 | 19.595 | 21.8 | 924,600 | +11.51% |
| 2026-07-29 | 20.24 | 20.53 | 19.2 | 19.55 | 884,860 | -2.25% |
| 2026-07-28 | 19.6 | 20.27 | 18.87 | 20 | 864,935 | +2.88% |
| 2026-07-27 | 19.42 | 20.74 | 19.41 | 19.44 | 948,246 | +0.93% |
| 2026-07-24 | 18.99 | 19.63 | 18.362 | 19.26 | 639,107 | +1.48% |
| 2026-07-23 | 19.29 | 19.59 | 18.765 | 18.98 | 553,285 | -2.72% |
| 2026-07-22 | 20.02 | 20.39 | 18.87 | 19.51 | 1,010,006 | -2.69% |
| 2026-07-21 | 17.4 | 20.26 | 17.28 | 20.05 | 1,338,600 | +14.90% |
| 2026-07-20 | 18.56 | 18.655 | 17.06 | 17.45 | 663,545 | -3.54% |
| 2026-07-17 | 17.11 | 18.24 | 16.67 | 18.09 | 999,017 | +4.33% |
| 2026-07-16 | 17.9 | 18.37 | 17.135 | 17.34 | 849,886 | -4.09% |
| 2026-07-15 | 18.47 | 18.84 | 17.9 | 18.08 | 767,740 | -2.27% |
| 2026-07-14 | 18.13 | 18.91 | 18.01 | 18.5 | 911,979 | +2.61% |
| 2026-07-13 | 18.88 | 19.33 | 17.82 | 18.03 | 1,107,799 | -5.80% |
| 2026-07-10 | 19.9 | 19.9 | 17.67 | 19.14 | 2,185,013 | -3.09% |
| 2026-07-09 | 20.17 | 20.95 | 19.45 | 19.75 | 1,597,599 | -2.76% |
| 2026-07-08 | 19.8 | 20.36 | 19.05 | 20.31 | 2,135,587 | +1.04% |
| 2026-07-07 | 20.22 | 20.84 | 19.34 | 20.1 | 1,369,368 | +0.00% |
| 2026-07-06 | 20.48 | 21 | 19.21 | 20.1 | 1,595,132 | -2.38% |
| 2026-07-02 | 18.72 | 22.22 | 18.672 | 20.59 | 3,911,285 | +11.96% |
| 2026-07-01 | 18.39 | 19.13 | 17.98 | 18.39 | 1,388,803 | -0.11% |
| 2026-06-30 | 18.6 | 19.12 | 18.05 | 18.41 | 1,378,493 | -1.02% |
| 2026-06-29 | 16.12 | 19.11 | 15.85 | 18.6 | 2,818,592 | +15.53% |
| 2026-06-26 | 15.04 | 16.28 | 14.97 | 16.1 | 8,126,291 | +7.84% |
| 2026-06-25 | 14.48 | 15.48 | 14.48 | 14.93 | 903,635 | +3.11% |
| 2026-06-24 | 14.85 | 15.03 | 14.22 | 14.48 | 742,584 | -2.49% |
| 2026-06-23 | 14.76 | 15.25 | 14.65 | 14.85 | 1,260,890 | -0.60% |
| 2026-06-22 | 14.64 | 15.28 | 14.55 | 14.94 | 800,527 | +3.11% |
| 2026-06-18 | 15.18 | 15.44 | 14.38 | 14.49 | 2,875,027 | -3.53% |
| 2026-06-17 | 14.33 | 15.29 | 14.185 | 15.02 | 1,110,361 | +6.45% |
| 2026-06-16 | 13.99 | 14.26 | 13.794 | 14.11 | 749,978 | +0.28% |
| 2026-06-15 | 14.695 | 15 | 13.45 | 14.07 | 1,913,103 | -2.02% |
| 2026-06-12 | 14.09 | 14.83 | 14.07 | 14.36 | 545,064 | +1.92% |
| 2026-06-11 | 12.84 | 14.42 | 12.8 | 14.09 | 1,045,424 | +8.38% |
| 2026-06-10 | 13.05 | 13.55 | 12.91 | 13 | 771,497 | -2.11% |
| 2026-06-09 | 13.34 | 13.397 | 12.58 | 13.28 | 868,120 | -0.08% |
| 2026-06-08 | 13.6 | 13.8 | 12.81 | 13.29 | 871,224 | +0.99% |
| 2026-06-05 | 14.28 | 14.452 | 12.9 | 13.16 | 597,320 | -8.10% |
| 2026-06-04 | 13.5 | 14.85 | 13.21 | 14.32 | 661,715 | +6.55% |
| 2026-06-03 | 13.66 | 13.71 | 13.13 | 13.44 | 655,938 | -1.61% |
| 2026-06-02 | 14.36 | 14.37 | 13.615 | 13.66 | 799,331 | -6.25% |
| 2026-06-01 | 14.77 | 14.783 | 14.165 | 14.57 | 536,375 | -2.67% |
| 2026-05-29 | 15.14 | 15.238 | 14.8 | 14.97 | 479,886 | -0.27% |
| 2026-05-28 | 15.47 | 15.47 | 14.85 | 15.01 | 627,903 | -3.29% |
| 2026-05-27 | 14 | 15.59 | 13.95 | 15.52 | 793,186 | +10.07% |
| 2026-05-26 | 14.59 | 14.65 | 14.04 | 14.1 | 685,986 | -1.61% |
| 2026-05-22 | 15 | 15.28 | 14.27 | 14.33 | 728,620 | -4.72% |
| 2026-05-21 | 15.23 | 15.25 | 14.75 | 15.04 | 1,039,411 | -3.28% |
| 2026-05-20 | 14.32 | 15.605 | 14.2 | 15.55 | 1,427,268 | +10.05% |
| 2026-05-19 | 14.13 | 14.43 | 13.8 | 14.13 | 718,167 | +0.00% |
| 2026-05-18 | 14.54 | 14.55 | 13.9 | 14.13 | 827,926 | -3.42% |
| 2026-05-15 | 14.89 | 15.355 | 14.57 | 14.63 | 649,910 | -2.92% |
| 2026-05-14 | 16.14 | 16.17 | 14.85 | 15.07 | 993,089 | -5.28% |
| 2026-05-13 | 16.23 | 16.82 | 15.75 | 15.91 | 692,005 | -3.40% |