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 $24.92 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.3, while $1000 invested 1 year ago would be worth $509.54. This corresponds to total returns of -97.51%, -93.77%, -49.05%, respectively, with annualized returns of -47.93%, -42.62%, -49.05%.

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
October 02, 2026	18.09	18.69	18.69	18.99	18.09	772,467
October 01, 2026	18.97	18.06	18.06	19.3	18	876,229
September 30, 2026	18.54	19.08	19.08	19.81	18.38	1.07M
September 29, 2026	18.63	18.33	18.33	18.77	17.52	1.38M
September 28, 2026	18.36	18.31	18.31	18.74	18.02	930,089
September 25, 2026	18.62	18.52	18.52	18.71	17.95	792,800
September 24, 2026	19.02	18.44	18.44	19.37	17.55	1.93M
September 23, 2026	22	19.37	19.37	22.02	18.89	2.76M
September 22, 2026	21.83	22	22	23.82	21.72	2.59M
September 21, 2026	21.66	21.89	21.89	22.12	21.43	1.86M
September 18, 2026	21.92	21.4	21.4	22	21.23	3.73M
September 17, 2026	22.53	21.89	21.89	23.05	21.8	1.54M
September 16, 2026	22.39	21.95	21.95	22.52	21.81	1.49M
September 15, 2026	23.06	22.32	22.32	23.06	22.04	729,843
September 11, 2026	22.83	22.3	22.3	23.47	22.2	800,264
September 10, 2026	22.96	22.34	22.34	23.09	22.09	686,898
September 09, 2026	24.47	23.24	23.24	24.6	23.21	823,176
September 08, 2026	24.75	25.1	25.1	26	24.1	856,083
September 04, 2026	24.17	25.05	25.05	25.17	24	421,583
September 03, 2026	24.8	24.24	24.24	24.94	23.88	538,761
September 02, 2026	22.77	24.76	24.76	24.88	22.67	824,844
September 01, 2026	22.32	22.64	22.64	22.88	22.05	607,335
August 31, 2026	22.5	22.48	22.48	22.76	22.28	847,315
August 28, 2026	23.2	22.65	22.65	23.29	22.38	491,047
August 27, 2026	23.62	23.53	23.53	23.99	23.14	622,123
August 26, 2026	23.68	23.67	23.67	24.09	23.39	446,649
August 25, 2026	23.02	24.01	24.01	24.45	23.02	1.22M
August 24, 2026	23.12	22.71	22.71	23.18	21.9	499,952
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