Vor Biopharma Inc. (VOR)
NASDAQ: VOR · Real-Time Price · USD
8.18
-0.15 (-1.80%)
At close: Dec 5, 2025, 4:00 PM EST
8.30
+0.12 (1.47%)
After-hours: Dec 5, 2025, 6:56 PM EST
Vor Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.43 | 8.43 | 7.91 | 8.18 | 8.18 | -1.80% | 245,163 |
| Dec 4, 2025 | 8.41 | 8.49 | 8.03 | 8.33 | 8.33 | -2.12% | 435,077 |
| Dec 3, 2025 | 7.80 | 8.60 | 7.60 | 8.51 | 8.51 | 13.01% | 537,204 |
| Dec 2, 2025 | 7.45 | 7.99 | 7.21 | 7.53 | 7.53 | -1.95% | 422,343 |
| Dec 1, 2025 | 8.33 | 8.33 | 7.52 | 7.68 | 7.68 | -7.80% | 426,979 |
| Nov 28, 2025 | 8.32 | 8.66 | 8.12 | 8.33 | 8.33 | 4.78% | 293,605 |
| Nov 26, 2025 | 8.20 | 8.27 | 7.60 | 7.95 | 7.95 | -0.13% | 332,294 |
| Nov 25, 2025 | 8.31 | 8.68 | 7.90 | 7.96 | 7.96 | -4.78% | 508,285 |
| Nov 24, 2025 | 7.82 | 8.77 | 7.82 | 8.36 | 8.36 | 12.21% | 912,512 |
| Nov 21, 2025 | 6.77 | 7.60 | 6.69 | 7.45 | 7.45 | 8.60% | 734,034 |
| Nov 20, 2025 | 7.82 | 8.16 | 6.50 | 6.86 | 6.86 | -12.28% | 1,087,643 |
| Nov 19, 2025 | 8.90 | 9.21 | 7.76 | 7.82 | 7.82 | -14.25% | 794,420 |
| Nov 18, 2025 | 9.95 | 10.15 | 9.00 | 9.12 | 9.12 | -8.98% | 1,011,410 |
| Nov 17, 2025 | 10.00 | 10.25 | 9.69 | 10.02 | 10.02 | 0.10% | 778,737 |
| Nov 14, 2025 | 9.50 | 10.35 | 9.50 | 10.01 | 10.01 | 2.67% | 523,663 |
| Nov 13, 2025 | 9.96 | 10.45 | 9.50 | 9.75 | 9.75 | -3.08% | 869,200 |
| Nov 12, 2025 | 10.00 | 10.50 | 9.72 | 10.06 | 10.06 | 2.24% | 1,325,867 |
| Nov 11, 2025 | 9.51 | 10.21 | 9.00 | 9.84 | 9.84 | -47.66% | 9,187,147 |
| Nov 10, 2025 | 19.21 | 20.00 | 18.68 | 18.80 | 18.80 | 0.53% | 436,954 |
| Nov 7, 2025 | 18.82 | 19.95 | 18.39 | 18.70 | 18.70 | -1.42% | 331,887 |
| Nov 6, 2025 | 20.80 | 21.30 | 18.79 | 18.97 | 18.97 | -9.28% | 266,814 |
| Nov 5, 2025 | 20.27 | 21.71 | 20.27 | 20.91 | 20.91 | 1.70% | 220,839 |
| Nov 4, 2025 | 21.96 | 22.00 | 19.62 | 20.56 | 20.56 | -8.26% | 424,943 |
| Nov 3, 2025 | 24.16 | 24.50 | 22.31 | 22.41 | 22.41 | -7.05% | 255,260 |
| Oct 31, 2025 | 25.22 | 26.76 | 24.05 | 24.11 | 24.11 | -3.56% | 224,541 |
| Oct 30, 2025 | 25.16 | 25.56 | 24.59 | 25.00 | 25.00 | -1.96% | 204,049 |
| Oct 29, 2025 | 26.79 | 26.80 | 23.12 | 25.50 | 25.50 | -5.29% | 954,615 |
| Oct 28, 2025 | 27.89 | 28.66 | 26.80 | 26.93 | 26.93 | -4.28% | 373,249 |
| Oct 27, 2025 | 27.20 | 28.47 | 26.00 | 28.13 | 28.13 | 3.46% | 366,267 |
| Oct 24, 2025 | 27.36 | 28.22 | 27.05 | 27.19 | 27.19 | -2.05% | 276,938 |
| Oct 23, 2025 | 25.76 | 28.31 | 25.60 | 27.76 | 27.76 | 4.75% | 292,574 |
| Oct 22, 2025 | 27.00 | 27.45 | 25.95 | 26.50 | 26.50 | -4.57% | 295,793 |
| Oct 21, 2025 | 30.08 | 30.38 | 27.41 | 27.77 | 27.77 | -5.64% | 349,442 |
| Oct 20, 2025 | 29.95 | 30.40 | 29.00 | 29.43 | 29.43 | 1.48% | 331,642 |
| Oct 17, 2025 | 28.66 | 31.31 | 28.65 | 29.00 | 29.00 | -0.21% | 627,519 |
| Oct 16, 2025 | 30.68 | 30.97 | 28.95 | 29.06 | 29.06 | -3.84% | 418,254 |
| Oct 15, 2025 | 32.93 | 33.42 | 30.10 | 30.22 | 30.22 | -1.91% | 725,874 |
| Oct 14, 2025 | 33.03 | 33.03 | 29.20 | 30.81 | 30.81 | -4.58% | 614,985 |
| Oct 13, 2025 | 31.50 | 33.17 | 31.50 | 32.29 | 32.29 | 3.39% | 292,575 |
| Oct 10, 2025 | 30.48 | 33.50 | 30.48 | 31.23 | 31.23 | -1.54% | 402,021 |
| Oct 9, 2025 | 33.02 | 33.20 | 31.26 | 31.72 | 31.72 | -5.03% | 424,092 |
| Oct 8, 2025 | 34.12 | 34.63 | 33.20 | 33.40 | 33.40 | -1.18% | 436,486 |
| Oct 7, 2025 | 35.37 | 35.82 | 33.70 | 33.80 | 33.80 | -5.28% | 381,542 |
| Oct 6, 2025 | 37.57 | 38.31 | 35.35 | 35.69 | 35.69 | -4.74% | 611,375 |
| Oct 3, 2025 | 36.88 | 39.49 | 36.88 | 37.46 | 37.46 | 2.13% | 390,986 |
| Oct 2, 2025 | 42.51 | 42.75 | 36.67 | 36.68 | 36.68 | -6.57% | 750,347 |
| Oct 1, 2025 | 47.14 | 49.64 | 38.74 | 39.26 | 39.26 | -19.42% | 910,287 |
| Sep 30, 2025 | 41.18 | 49.95 | 41.18 | 48.72 | 48.72 | 22.14% | 1,114,207 |
| Sep 29, 2025 | 34.11 | 40.21 | 34.11 | 39.89 | 39.89 | 18.65% | 577,192 |
| Sep 26, 2025 | 33.00 | 33.62 | 32.29 | 33.62 | 33.62 | -0.56% | 100,534 |