Vor Biopharma Inc. - VOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.27	13.55	13.55	13.78	13	424,026
February 19, 2026	13.1	13.31	13.31	13.37	12.8	595,710
February 18, 2026	13.09	13.2	13.2	13.74	13.09	462,100
February 17, 2026	12.8	12.98	12.98	13.56	12.64	485,153
February 13, 2026	13.02	12.78	12.78	13.48	12.6	303,476
February 12, 2026	12.93	13.07	13.07	13.42	12.62	383,300
February 11, 2026	14.04	13.34	13.34	14.04	12.5	817,759
February 10, 2026	13.3	13.89	13.89	14.7	13.11	1.01M
February 09, 2026	13.03	13.17	13.17	13.24	12.31	681,324
February 06, 2026	12.31	13.16	13.16	13.8	12.25	1.05M
February 05, 2026	12.28	12.07	12.07	12.63	11.46	1.11M
February 04, 2026	12.8	12.4	12.4	12.88	12.07	723,175
February 03, 2026	12.79	12.82	12.82	13.16	12.22	884,990
February 02, 2026	12.84	12.79	12.79	13.47	12.35	866,353
January 30, 2026	14.55	13	13	15	12.9	989,686
January 29, 2026	13.7	13.99	13.99	14.11	13.3	467,346
January 28, 2026	14.5	13.74	13.74	14.75	13.71	619,318
January 27, 2026	15	14.76	14.76	15.1	14.24	730,714
January 26, 2026	16.44	15.07	15.07	16.44	14.79	904,223
January 23, 2026	17.19	16.59	16.59	17.64	16.4	742,322
January 22, 2026	18.2	17.27	17.27	18.27	17.07	783,741
January 21, 2026	17.69	18.08	18.08	18.59	16.95	950,400
January 20, 2026	15.21	17.6	17.6	18.5	14.94	2.48M
January 16, 2026	14.79	15.75	15.75	15.8	14.2	980,898
January 15, 2026	14.77	14.06	14.06	15.4	14.04	869,102
January 14, 2026	13.39	14.77	14.77	14.99	13	1.11M
January 13, 2026	14.16	13.49	13.49	14.38	13.2	1.16M
January 12, 2026	14.1	14.15	14.15	14.64	13.37	1.14M
January 09, 2026	13.2	13.52	13.52	13.85	12.91	970,038
January 08, 2026	13.41	12.78	12.78	13.56	12.58	808,327
January 07, 2026	11.85	13.56	13.56	13.88	11.65	1.59M
January 06, 2026	10.7	11.67	11.67	11.75	10.29	1.41M
January 05, 2026	11.92	10.58	10.58	12.4	10.45	1.63M
January 02, 2026	13.2	11.64	11.64	13.6	11.63	1.16M
December 31, 2025	12.55	13.08	13.08	13.15	12.48	564,738
December 30, 2025	13.61	12.53	12.53	13.66	12.26	1.48M
December 29, 2025	14.12	13.72	13.72	15	13.72	692,300
December 26, 2025	14.5	14.72	14.72	14.76	13.5	630,240
December 24, 2025	13.68	14.53	14.53	15.26	13.39	836,294
December 23, 2025	13.5	13.53	13.53	13.86	12.96	719,041
December 22, 2025	12.41	13.71	13.71	13.89	12.05	953,527
December 19, 2025	12.92	12.41	12.41	13.76	12.3	1.79M
December 18, 2025	14.68	12.8	12.8	14.84	12.41	2M
December 17, 2025	16.17	14.27	14.27	16.8	14.06	2.6M
December 16, 2025	13.17	15.82	15.82	15.86	13.01	3.59M
December 15, 2025	12.8	13.51	13.51	14.21	12.61	2.26M
December 12, 2025	12.06	12.52	12.52	14.13	11.81	3.34M
December 11, 2025	10.17	12.15	12.15	12.43	10	3.23M
December 10, 2025	10.22	10.33	10.33	10.58	9.83	3.42M
December 09, 2025	9.97	10.69	10.69	12.82	8.95	41.38M
December 08, 2025	8.18	8.36	8.36	8.57	7.99	245,705
December 05, 2025	8.43	8.18	8.18	8.43	7.91	246,114
December 04, 2025	8.41	8.33	8.3	8.49	8.03	434,473
December 03, 2025	7.8	8.51	8.51	8.6	7.6	537,205
December 02, 2025	7.45	7.53	7.53	7.99	7.21	422,719
December 01, 2025	8.33	7.68	7.68	8.33	7.52	427,000
November 28, 2025	8.32	8.33	8.33	8.66	8.12	293,612
November 26, 2025	8.2	7.95	7.95	8.27	7.6	333,106
November 25, 2025	8.31	7.96	7.96	8.68	7.9	508,603
November 24, 2025	7.82	8.36	8.36	8.77	7.82	918,100

Vor Biopharma Inc. (VOR) NASDAQ