If you invested $1000 in Vor Biopharma Inc. (VOR) since IPO date, it would be worth $29.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.66, while $1000 invested 1 year ago would be worth $640.8. This corresponds to total returns of -97.03%, -93.13%, -35.92%, respectively, with annualized returns of -46.61%, -41.48%, -35.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 20.22 | 20.1 | 20.1 | 20.84 | 19.34 | 1.37M |
| July 06, 2026 | 20.48 | 20.1 | 20.1 | 21 | 19.21 | 1.59M |
| July 02, 2026 | 18.72 | 20.59 | 20.59 | 22.22 | 18.67 | 3.91M |
| July 01, 2026 | 18.39 | 18.39 | 18.39 | 19.13 | 17.98 | 1.39M |
| June 30, 2026 | 18.6 | 18.41 | 18.41 | 19.12 | 18.05 | 1.38M |
| June 29, 2026 | 16.12 | 18.6 | 18.6 | 19.11 | 15.85 | 2.82M |
| June 26, 2026 | 15.04 | 16.1 | 16.1 | 16.28 | 14.97 | 8.13M |
| June 25, 2026 | 14.48 | 14.93 | 14.93 | 15.48 | 14.48 | 903,635 |
| June 24, 2026 | 14.85 | 14.48 | 14.48 | 15.03 | 14.22 | 742,309 |
| June 23, 2026 | 14.76 | 14.85 | 14.85 | 15.25 | 14.65 | 1.26M |
| June 22, 2026 | 14.64 | 14.94 | 14.94 | 15.28 | 14.55 | 800,085 |
| June 18, 2026 | 15.18 | 14.49 | 14.49 | 15.44 | 14.38 | 2.87M |
| June 17, 2026 | 14.33 | 15.02 | 15.02 | 15.29 | 14.19 | 1.11M |
| June 16, 2026 | 13.99 | 14.11 | 14.11 | 14.26 | 13.79 | 749,975 |