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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	6.77	7.45	7.45	7.6	6.69	735,693
November 20, 2025	7.82	6.86	6.86	8.16	6.5	1.09M
November 19, 2025	8.9	7.82	7.82	9.21	7.76	794,420
November 18, 2025	9.95	9.09	9.09	10	9.03	981,854
November 17, 2025	10	10.02	10.02	10.25	9.69	778,737
November 14, 2025	9.5	10.01	10.01	10.35	9.5	523,400
November 13, 2025	9.96	9.75	9.75	10.45	9.5	868,700
November 12, 2025	10	10.06	10.06	10.49	9.72	1.31M
November 11, 2025	9.51	9.84	9.84	10.21	9	9.18M
November 10, 2025	19.21	18.8	18.8	20	18.68	436,954
November 07, 2025	18.82	18.7	18.7	19.95	18.5	331,341
November 06, 2025	20.8	18.97	18.97	21.3	18.79	263,675
November 05, 2025	20.27	20.91	20.91	21.71	20.27	220,731
November 04, 2025	21.96	20.56	20.56	22	19.62	424,943
November 03, 2025	24.16	22.41	22.41	24.5	22.31	255,260
October 31, 2025	25.22	24.11	24.11	26.76	24.05	224,541
October 30, 2025	25.16	25	25	25.56	24.59	204,049
October 29, 2025	26.79	25.5	25.5	26.8	23.12	954,615
October 28, 2025	27.89	26.93	26.93	28.66	26.8	372,116
October 27, 2025	27.2	28.13	28.13	28.47	26	366,267
October 24, 2025	27.36	27.19	27.19	28.22	27.05	276,938
October 23, 2025	25.75	27.76	27.76	28.31	25.62	292,232
October 22, 2025	27	26.5	26.5	27.45	25.95	295,793
October 21, 2025	30.08	27.77	27.77	30.38	27.41	348,132
October 20, 2025	29.95	29.43	29.43	30.4	29	331,642
October 17, 2025	28.66	29	29	31.31	28.65	627,519
October 16, 2025	30.68	29.06	29.06	30.97	28.95	418,254
October 15, 2025	32.93	30.22	30.22	33.42	30.1	717,900
October 14, 2025	33.03	30.81	30.81	33.03	29.2	615,000
October 13, 2025	31.5	32.29	32.29	33.17	31.5	292,575
October 10, 2025	30.48	31.23	31.23	33.5	30.48	402,021
October 09, 2025	33.02	31.72	31.72	33.2	31.26	424,100
October 08, 2025	34.12	33.4	33.4	34.63	33.2	436,500
October 07, 2025	35.37	33.8	33.8	35.82	33.7	381,542
October 06, 2025	37.57	35.69	35.69	38.31	35.35	611,400
October 03, 2025	36.88	37.46	37.46	39.43	36.88	389,421
October 02, 2025	42.51	36.68	36.68	42.75	36.67	750,347
October 01, 2025	47.14	39.26	39.26	49.64	38.74	910,300
September 30, 2025	41.18	48.72	48.72	49.95	41.18	1.11M
September 29, 2025	34.11	39.89	39.89	40.21	34.11	577,192
September 26, 2025	33	33.62	33.62	33.62	32.29	98,352
September 25, 2025	33.07	33.81	33.81	34.3	31.84	434,260
September 24, 2025	32.7	34.69	34.69	36.69	31.98	564,610
September 23, 2025	27.28	31.28	31.28	33.15	26.68	466,303
September 22, 2025	26.5	27.94	27.94	28.98	26.5	264,509
September 19, 2025	30.71	27.29	27.29	31.98	25.4	651,496
September 18, 2025	31.2	30.4	30.4	31.2	29.2	4.73M
September 17, 2025	31	30.4	30.4	32.8	29.6	5.53M
September 16, 2025	32	31.4	31.4	32.4	30.16	5.66M
September 15, 2025	34.8	32	32	35.4	31.3	6.04M
September 12, 2025	36	34.8	34.8	37.4	34.6	3.47M
September 11, 2025	1.88	1.82	1.82	1.95	1.81	8.31M

Vor Biopharma Inc. (VOR) NASDAQ