Vor Biopharma (VOR) went public on February 5, 2021, when it opened at a split-adjusted price of $840.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $14.29 | $18.28 | $13.66 | $15.91 | 8,058,470 |
April 2026 | $18.61 | $19.70 | $13.68 | $14.33 | 24,589,400 |
March 2026 | $14.98 | $17.98 | $11.70 | $17.84 | 23,041,345 |
February 2026 | $12.84 | $17.09 | $11.46 | $15.44 | 13,976,200 |
January 2026 | $13.20 | $18.60 | $10.29 | $13.00 | 21,566,700 |
December 2025 | $8.33 | $16.80 | $7.21 | $13.08 | 72,681,044 |
November 2025 | $24.16 | $24.50 | $6.50 | $8.33 | 20,302,200 |
October 2025 | $47.14 | $49.64 | $23.12 | $24.11 | 10,654,800 |
September 2025 | $39.80 | $49.95 | $25.40 | $48.72 | 7,402,050 |
August 2025 | $40.20 | $50.20 | $32.40 | $39.40 | 4,886,190 |
July 2025 | $30.80 | $65.80 | $27.60 | $41.40 | 15,588,175 |
June 2025 | $4.00 | $34.80 | $3.62 | $32.40 | 36,571,890 |
May 2025 | $13.58 | $13.86 | $2.62 | $4.00 | 5,439,385 |
April 2025 | $14.20 | $17.00 | $9.80 | $13.58 | 249,830 |
March 2025 | $21.20 | $23.00 | $14.00 | $14.36 | 300,460 |
February 2025 | $27.80 | $31.40 | $19.02 | $21.60 | 369,170 |
January 2025 | $22.40 | $36.00 | $21.60 | $28.40 | 835,920 |
December 2024 | $17.00 | $27.00 | $16.00 | $22.20 | 1,003,190 |
November 2024 | $16.60 | $21.20 | $14.40 | $16.64 | 466,350 |
October 2024 | $14.78 | $18.24 | $12.70 | $16.80 | 692,820 |
September 2024 | $17.78 | $23.80 | $12.60 | $14.00 | 2,050,340 |
August 2024 | $19.40 | $21.00 | $14.00 | $17.48 | 249,760 |
July 2024 | $20.60 | $22.00 | $18.00 | $18.58 | 286,455 |
June 2024 | $27.20 | $29.40 | $20.00 | $20.00 | 522,075 |
May 2024 | $33.40 | $37.40 | $25.00 | $27.00 | 322,865 |