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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.19	2.17	2.17	2.2	2.12	1.79M
August 20, 2025	2.06	2.2	2.2	2.32	2.06	6.01M
August 19, 2025	2.05	2.05	2.05	2.08	1.97	1.91M
August 18, 2025	2.15	2.04	2.04	2.19	2.04	2.75M
August 15, 2025	1.98	2.14	2.14	2.14	1.98	3.7M
August 14, 2025	1.97	1.98	1.98	2.03	1.9	3.73M
August 13, 2025	2.07	2.02	2.02	2.3	1.95	27.65M
August 12, 2025	1.96	1.66	1.66	1.96	1.62	6.64M
August 11, 2025	2.07	1.99	1.99	2.08	1.86	5.06M
August 08, 2025	2.12	2.07	2.06	2.14	2.03	1.95M
August 07, 2025	2.09	2.07	2.07	2.12	2.02	1.77M
August 06, 2025	2.16	2.09	2.09	2.2	2.05	1.71M
August 05, 2025	2.2	2.18	2.18	2.27	2.13	1.89M
August 04, 2025	2.1	2.11	2.11	2.14	2.03	1.96M
August 01, 2025	2.01	2.1	2.1	2.11	1.98	2.46M
July 31, 2025	2.2	2.07	2.07	2.38	2.06	3.49M
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

Vor Biopharma Inc. (VOR) NASDAQ