Vor Biopharma Inc. (VOR) NASDAQ

Currency In USD

VOR Historical Return

If you invested $1000 in Vor Biopharma Inc. (VOR) since IPO date, it would be worth $31.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.09, while $1000 invested 1 year ago would be worth $538.25. This corresponds to total returns of -96.89%, -91.09%, -46.18%, respectively, with annualized returns of -46.51%, -38.35%, -46.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VOR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.58	23.36	23.36	23.86	23.07	617,810
August 20, 2026	23.05	23.07	23.07	23.41	22.79	649,609
August 19, 2026	24.05	23.58	23.58	24.54	23.56	1.04M
August 18, 2026	22.82	23.28	23.28	23.85	22.62	1.01M
August 17, 2026	22.91	23.01	23.01	23.14	22.4	790,507
August 14, 2026	23.33	23.03	23.03	23.35	22.38	417,559
August 13, 2026	22.01	23.29	23.29	23.57	21.8	933,663
August 12, 2026	23.48	22.34	22.34	23.51	21.75	989,387
August 11, 2026	23.11	23.59	23.59	23.79	22.8	0
August 10, 2026	23.35	23.37	23.37	23.84	22.95	602,060
August 07, 2026	24.1	23.67	23.67	24.34	22.73	800,893
August 06, 2026	22.01	23.7	23.7	23.79	21.9	734,922
August 05, 2026	22.45	22.27	22.27	23.07	22.04	717,694
August 04, 2026	21.55	22.25	22.25	22.49	21.51	834,896
August 03, 2026	20.97	21.41	21.41	21.97	20.17	851,747
July 31, 2026	21.51	21.15	21.15	21.72	20.48	905,000
July 30, 2026	19.91	21.8	21.8	21.9	19.6	923,178
July 29, 2026	20.24	19.55	19.55	20.53	19.2	862,347
July 28, 2026	19.6	20	20	20.27	18.87	864,354
July 27, 2026	19.42	19.44	19.44	20.74	19.41	948,236
July 23, 2026	19.29	18.98	18.98	19.59	18.77	553,112
July 22, 2026	20.02	19.51	19.51	20.39	18.87	1.01M
July 21, 2026	17.4	20.05	20.05	20.26	17.28	1.34M
July 20, 2026	18.56	17.45	17.45	18.66	17.06	663,543
July 17, 2026	17.11	18.09	18.09	18.24	16.67	998,806
July 16, 2026	17.9	17.34	17.34	18.37	17.14	849,595
July 15, 2026	18.47	18.08	18.08	18.84	17.98	750,483
July 14, 2026	18.13	18.5	18.5	18.91	18.01	911,868
July 13, 2026	18.88	18.03	18.03	19.33	17.82	1.11M
July 10, 2026	19.9	19.14	19.14	19.9	17.67	2.18M
July 09, 2026	20.17	19.75	19.75	20.95	19.45	1.6M
July 08, 2026	19.8	20.31	20.31	20.36	19.05	2.14M
July 07, 2026	20.22	20.1	20.1	20.84	19.34	1.37M
July 06, 2026	20.48	20.1	20.1	21	19.21	1.59M
July 02, 2026	18.72	20.59	20.59	22.22	18.67	3.91M
July 01, 2026	18.39	18.39	18.39	19.13	17.98	1.39M
June 30, 2026	18.6	18.41	18.41	19.12	18.05	1.38M
June 29, 2026	16.12	18.6	18.6	19.11	15.85	2.82M
June 26, 2026	15.04	16.1	16.1	16.28	14.97	8.13M
June 25, 2026	14.48	14.93	14.93	15.48	14.48	903,635
June 24, 2026	14.85	14.48	14.48	15.03	14.22	742,309
June 23, 2026	14.76	14.85	14.85	15.25	14.65	1.26M
June 22, 2026	14.64	14.94	14.94	15.28	14.55	800,085
June 18, 2026	15.18	14.49	14.49	15.44	14.38	2.87M
June 17, 2026	14.33	15.02	15.02	15.29	14.19	1.11M
June 16, 2026	13.99	14.11	14.11	14.26	13.79	749,975
June 15, 2026	14.7	14.07	14.07	15	13.45	2.01M
June 12, 2026	14.09	14.36	14.36	14.83	14.07	544,872
June 11, 2026	12.84	14.09	14.09	14.42	12.8	1.05M
June 10, 2026	13.05	13	13	13.55	12.91	770,815
June 09, 2026	13.34	13.28	13.28	13.4	12.58	867,894
June 08, 2026	13.6	13.29	13.29	13.8	12.81	868,201
June 05, 2026	14.28	13.16	13.16	14.45	12.91	0
June 04, 2026	13.5	14.32	14.32	14.85	13.21	660,583
June 03, 2026	13.66	13.44	13.44	13.7	13.14	655,492
June 02, 2026	14.36	13.66	13.66	14.37	13.62	798,405
June 01, 2026	14.77	14.57	14.57	14.78	14.17	533,238
May 29, 2026	15.14	14.97	14.97	15.24	14.8	479,799
May 28, 2026	15.47	15.01	15.01	15.47	14.86	621,078
May 27, 2026	14	15.52	15.52	15.59	13.95	788,558