Vor Biopharma Inc. (VOR) NASDAQ

13.68

-0.895(-6.14%)

Updated at June 02 03:59PM

Currency In USD

VOR Historical Return

If you invested $1000 in Vor Biopharma Inc. (VOR) since IPO date, it would be worth $18.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.36, while $1000 invested 1 year ago would be worth $3,086.91. This corresponds to total returns of -98.18%, -96.56%, 208.69%, respectively, with annualized returns of -52.85%, -49.02%, 208.69%.

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
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
May 26, 2026	14.59	14.1	14.1	14.65	14.04	685,876
May 22, 2026	15	14.33	14.33	15.28	14.27	724,579
May 21, 2026	15.24	15.04	15.04	15.25	14.75	1.04M
May 20, 2026	14.32	15.55	15.55	15.61	14.2	1.43M
May 19, 2026	14.13	14.13	14.13	14.43	13.8	718,167
May 18, 2026	14.54	14.13	14.13	14.55	13.9	827,302
May 15, 2026	14.89	14.63	14.63	15.36	14.57	649,825
May 14, 2026	16.14	15.07	15.07	16.17	14.85	992,300
May 13, 2026	16.34	15.91	15.91	16.82	15.75	690,093
May 12, 2026	17.2	16.47	16.47	17.2	15.44	1.22M
May 11, 2026	17.13	17.25	17.25	18.28	17	1.39M
May 08, 2026	15.98	16.94	16.94	17.32	15.91	1.17M
May 07, 2026	15.9	16.08	16.08	16.5	15.83	749,417
May 06, 2026	15.53	15.9	15.9	16.08	15.49	626,656
May 05, 2026	14.82	15.52	15.52	15.6	14.71	675,865
May 04, 2026	13.85	14.71	14.71	14.73	13.66	983,060
May 01, 2026	14.29	13.85	13.85	14.32	13.68	539,443
April 30, 2026	14.16	14.33	14.33	14.88	13.88	548,853
April 29, 2026	14.21	14.03	14.03	14.31	13.91	499,871
April 28, 2026	13.97	14.38	14.38	14.66	13.97	437,682
April 27, 2026	13.82	14.12	14.12	14.59	13.77	1.09M
April 24, 2026	14.59	13.81	13.81	14.88	13.68	1.07M
April 23, 2026	15.17	14.62	14.62	15.49	14.18	970,066
April 22, 2026	15.3	15.32	15.32	15.86	15.04	1.05M
April 21, 2026	15.78	15.17	15.17	16	14.66	1.14M
April 20, 2026	16.56	15.71	15.71	16.56	15.32	1.08M
April 17, 2026	15.12	16.59	16.59	16.86	15	2.15M
April 16, 2026	15.57	14.97	14.97	15.63	14.72	724,189
April 15, 2026	16.09	15.6	15.6	16.15	15.41	880,419
April 14, 2026	15.96	15.87	15.87	16.24	15.2	1.17M
April 13, 2026	15.47	15.97	15.97	16.55	15.47	1.56M
April 10, 2026	15.62	15.47	15.47	15.78	15.23	525,619
April 09, 2026	15.6	15.6	15.6	16.39	15.5	939,762
April 08, 2026	16.9	15.75	15.75	17.29	15.6	1.82M
April 07, 2026	15.73	16.85	16.85	16.85	14.29	2.34M
April 06, 2026	18.05	16.27	16.27	18.53	16.22	1.48M
April 02, 2026	16.79	18.05	18.05	19.31	16.76	1.53M
April 01, 2026	18.61	17.39	17.39	19.7	17.35	1.56M
March 31, 2026	14.88	17.84	17.84	17.98	14.86	2.45M
March 30, 2026	14.66	14.7	14.7	15.13	14.23	1.07M
March 27, 2026	13.66	14.48	14.48	14.98	13.64	1.72M
March 26, 2026	12.84	13.57	13.57	14.24	12.65	1.02M
March 25, 2026	12.3	12.94	12.94	13.17	12.3	680,529
March 24, 2026	12.41	12.15	12.15	12.75	11.82	1.25M
March 23, 2026	12.22	12.69	12.69	12.91	11.7	1.12M
March 20, 2026	13.35	12.04	12.04	13.62	12.01	4.55M
March 19, 2026	13	13.17	13.17	13.78	12.73	875,395
March 18, 2026	13.7	13	13	13.87	12.94	1.01M
March 17, 2026	13.67	13.72	13.72	14.08	13.3	600,161
March 16, 2026	13.78	13.76	13.76	14.3	13.55	441,756
March 13, 2026	14.03	13.51	13.51	14.54	13.15	637,192
March 12, 2026	14.84	14.05	14.05	14.99	14	481,968
March 11, 2026	16.1	14.88	14.88	16.43	14.83	596,644
March 10, 2026	15.39	16	16	16.74	15.39	758,524
March 09, 2026	15	15.46	15.46	15.88	14.98	574,710