Vor Biopharma Inc. (VOR)
NASDAQ: VOR
· Real-Time Price · USD
37.46
0.78 (2.13%)
At close: Oct 03, 2025, 3:59 PM
38.48
2.72%
After-hours: Oct 03, 2025, 07:40 PM EDT
VOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.88 | 39.49 | 36.88 | 37.46 | 37.46 | 2.13% | 389,421 |
| 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% | 910,300 |
| 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 |
| Sep 25, 2025 | 32.40 | 34.30 | 31.84 | 33.81 | 33.81 | -2.54% | 440,129 |
| Sep 24, 2025 | 32.70 | 36.69 | 31.71 | 34.69 | 34.69 | 10.90% | 587,143 |
| Sep 23, 2025 | 27.28 | 33.15 | 26.68 | 31.28 | 31.28 | 11.95% | 466,303 |
| Sep 22, 2025 | 26.50 | 28.98 | 26.50 | 27.94 | 27.94 | 2.57% | 264,509 |
| Sep 19, 2025 | 30.71 | 31.98 | 25.40 | 27.24 | 27.24 | -10.39% | 656,500 |
| Sep 18, 2025 | 31.20 | 31.20 | 29.20 | 30.40 | 30.40 | 0.00% | 4,730,700 |
| Sep 17, 2025 | 31.00 | 32.80 | 29.60 | 30.40 | 30.40 | -3.18% | 5,534,500 |
| Sep 16, 2025 | 32.00 | 32.40 | 30.16 | 31.40 | 31.40 | -1.88% | 5,659,731 |
| Sep 15, 2025 | 34.80 | 35.40 | 31.30 | 32.00 | 32.00 | -8.05% | 6,038,830 |
| Sep 12, 2025 | 36.00 | 37.40 | 34.60 | 34.80 | 34.80 | -4.40% | 3,466,800 |
| Sep 11, 2025 | 37.60 | 39.00 | 36.20 | 36.40 | 36.40 | 1.11% | 415,672 |
| Sep 10, 2025 | 39.40 | 39.60 | 36.00 | 36.00 | 36.00 | -10.45% | 305,766 |
| Sep 9, 2025 | 40.20 | 40.60 | 39.40 | 40.20 | 40.20 | 1.52% | 202,615 |
| Sep 8, 2025 | 39.20 | 40.20 | 38.20 | 39.60 | 39.60 | 1.02% | 209,820 |
Page 1 of 59