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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	2.29	2.21	2.21	2.32	2.15	3.65M
July 29, 2025	2.46	2.35	2.35	2.65	2.3	6.51M
July 28, 2025	2.25	2.42	2.42	2.56	2.24	9.62M
July 25, 2025	2.15	2.2	2.2	2.21	2.03	3.11M
July 24, 2025	2.13	2.17	2.17	2.27	2.12	3.45M
July 23, 2025	2.06	2.09	2.09	2.22	2.06	5.51M
July 22, 2025	2.07	2.05	2.05	2.12	1.97	3.57M
July 21, 2025	2.28	2.05	2.05	2.31	1.98	5.8M
July 18, 2025	2.36	2.21	2.21	2.49	2.2	7.09M
July 17, 2025	2.15	2.38	2.38	2.65	2.15	11.96M
July 16, 2025	2.31	2.12	2.12	2.37	1.92	12.54M
July 15, 2025	2.42	2.25	2.25	2.54	2.23	7.19M
July 14, 2025	2.5	2.39	2.39	2.66	2.25	11.05M
July 11, 2025	2.3	2.5	2.5	2.84	2.3	16.06M
July 10, 2025	2.6	2.31	2.31	2.64	2.25	12.69M
July 09, 2025	2.51	2.54	2.54	3.02	2.4	18.99M
July 08, 2025	3	2.4	2.4	3.29	2.36	30.89M
July 07, 2025	2	2.67	2.67	3.2	2	49.08M
July 03, 2025	1.58	1.91	1.91	1.97	1.54	24.49M
July 02, 2025	1.51	1.45	1.45	1.8	1.4	25.19M
July 01, 2025	1.54	1.43	1.43	2.04	1.38	38.47M
June 30, 2025	1.12	1.62	1.62	1.74	1.11	67M
June 27, 2025	0.94	1.06	1.06	1.23	0.91	48.35M
June 26, 2025	1	0.89	0.89	1.23	0.29	279.68M
June 25, 2025	0.3	0.55	0.55	0.65	0.29	134.08M
June 24, 2025	0.33	0.32	0.32	0.47	0.31	97.6M
June 23, 2025	0.23	0.29	0.29	0.38	0.23	37M
June 20, 2025	0.22	0.24	0.24	0.28	0.21	6.12M
June 18, 2025	0.2	0.21	0.21	0.22	0.2	1.22M
June 17, 2025	0.22	0.21	0.21	0.23	0.2	1.02M
June 16, 2025	0.18	0.22	0.22	0.23	0.18	2.33M
June 13, 2025	0.2	0.18	0.18	0.21	0.18	1.68M
June 12, 2025	0.22	0.21	0.21	0.23	0.2	1.3M
June 11, 2025	0.23	0.22	0.22	0.23	0.22	699,600
June 10, 2025	0.23	0.23	0.23	0.23	0.23	1.21M
June 09, 2025	0.23	0.22	0.22	0.23	0.21	1.31M
June 06, 2025	0.23	0.22	0.22	0.22	0.22	605,326
June 05, 2025	0.23	0.22	0.22	0.24	0.22	842,486
June 04, 2025	0.22	0.23	0.23	0.23	0.22	1.27M
June 03, 2025	0.23	0.22	0.22	0.23	0.21	1.86M
June 02, 2025	0.2	0.23	0.23	0.23	0.2	3.8M
May 30, 2025	0.2	0.2	0.2	0.2	0.19	1.9M
May 29, 2025	0.17	0.2	0.2	0.2	0.17	2.58M
May 28, 2025	0.17	0.18	0.18	0.18	0.17	759,329
May 27, 2025	0.18	0.17	0.17	0.19	0.17	1.56M
May 23, 2025	0.18	0.18	0.18	0.19	0.18	1.48M
May 22, 2025	0.18	0.18	0.18	0.19	0.18	837,175
May 21, 2025	0.18	0.18	0.18	0.2	0.17	3.28M
May 20, 2025	0.18	0.18	0.18	0.19	0.17	1.59M
May 19, 2025	0.18	0.18	0.18	0.18	0.17	2.98M
May 16, 2025	0.17	0.18	0.18	0.27	0.16	50M
May 15, 2025	0.16	0.17	0.17	0.18	0.16	1.59M
May 14, 2025	0.16	0.17	0.17	0.18	0.15	4.6M
May 13, 2025	0.18	0.16	0.16	0.27	0.16	4.7M
May 12, 2025	0.18	0.17	0.17	0.18	0.16	6.17M
May 09, 2025	0.16	0.15	0.15	0.16	0.13	6.21M
May 08, 2025	0.28	0.16	0.16	0.28	0.15	16.28M
May 07, 2025	0.56	0.54	0.54	0.57	0.52	262,900
May 06, 2025	0.59	0.56	0.56	0.69	0.56	253,100
May 05, 2025	0.67	0.6	0.6	0.69	0.6	340,821

Vor Biopharma Inc. (VOR) NASDAQ