Vor Biopharma Inc (VOR) Historical Stock Data
8.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOR is down -1.44% a day on average. There have been 11 days where Vor Biopharma Inc closed green and 19 days where VOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.42 | 8.33 | ↓$0.09 (-1.07%) | 8.03 | 8.49 | 434.47K |
| 2025-12-03 | 7.80 | 8.51 | ↑$0.71 (9.10%) | 7.60 | 8.60 | 535.14K |
| 2025-12-02 | 7.60 | 7.53 | ↓$0.07 (-0.92%) | 7.21 | 7.99 | 422.34K |
| 2025-12-01 | 8.33 | 7.68 | ↓$0.65 (-7.80%) | 7.53 | 8.33 | 425.85K |
| 2025-11-28 | 8.32 | 8.33 | ↑$0.02 (0.18%) | 8.12 | 8.65 | 293.61K |
| 2025-11-26 | 8.20 | 7.95 | ↓$0.25 (-3.05%) | 7.68 | 8.27 | 331.71K |
| 2025-11-25 | 8.31 | 7.96 | ↓$0.35 (-4.21%) | 7.90 | 8.68 | 508.59K |
| 2025-11-24 | 7.82 | 8.36 | ↑$0.54 (6.91%) | 7.82 | 8.77 | 0.91M |
| 2025-11-21 | 6.77 | 7.45 | ↑$0.68 (10.04%) | 6.69 | 7.59 | 733.51K |
| 2025-11-20 | 7.82 | 6.86 | ↓$0.96 (-12.28%) | 6.50 | 8.16 | 1.08M |
| 2025-11-19 | 8.90 | 7.82 | ↓$1.08 (-12.13%) | 7.76 | 9.21 | 784.64K |
| 2025-11-18 | 9.95 | 9.12 | ↓$0.83 (-8.34%) | 9.03 | 10.15 | 1.01M |
| 2025-11-17 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 9.69 | 10.24 | 776.92K |
| 2025-11-14 | 9.50 | 10.01 | ↑$0.51 (5.37%) | 9.50 | 10.34 | 518.49K |
| 2025-11-13 | 9.95 | 9.75 | ↓$0.20 (-2.01%) | 9.50 | 10.43 | 858.66K |
| 2025-11-12 | 10.00 | 10.06 | ↑$0.06 (0.60%) | 9.72 | 10.49 | 1.31M |
| 2025-11-11 | 9.60 | 9.84 | ↑$0.24 (2.50%) | 9.00 | 10.21 | 9.16M |
| 2025-11-10 | 19.40 | 18.80 | ↓$0.59 (-3.07%) | 18.71 | 19.97 | 232.42K |
| 2025-11-07 | 18.82 | 18.70 | ↓$0.12 (-0.64%) | 18.39 | 19.95 | 331.34K |
| 2025-11-06 | 20.80 | 18.97 | ↓$1.83 (-8.80%) | 18.81 | 21.30 | 263.50K |
| 2025-11-05 | 20.27 | 20.91 | ↑$0.64 (3.16%) | 20.27 | 21.71 | 220.74K |
| 2025-11-04 | 21.96 | 20.56 | ↓$1.40 (-6.38%) | 19.62 | 22.00 | 420.42K |
| 2025-11-03 | 24.16 | 22.41 | ↓$1.75 (-7.24%) | 22.31 | 24.50 | 205.29K |
| 2025-10-31 | 25.22 | 24.11 | ↓$1.11 (-4.40%) | 24.05 | 26.76 | 222.50K |
| 2025-10-30 | 25.20 | 25.00 | ↓$0.20 (-0.77%) | 24.59 | 25.56 | 203.55K |
| 2025-10-29 | 26.79 | 25.50 | ↓$1.29 (-4.82%) | 23.12 | 26.79 | 0.94M |
| 2025-10-28 | 27.89 | 26.93 | ↓$0.97 (-3.46%) | 26.80 | 28.66 | 340.15K |
| 2025-10-27 | 27.33 | 28.13 | ↑$0.80 (2.93%) | 26.01 | 28.47 | 362.35K |
| 2025-10-24 | 27.36 | 27.19 | ↓$0.17 (-0.62%) | 27.05 | 28.22 | 276.15K |
| 2025-10-23 | 25.75 | 27.76 | ↑$2.01 (7.81%) | 25.62 | 28.31 | 292.23K |
Create an account or log in to view more rows.
$VOR great sale!!!! Buy buy buy
$VOR has just been halted from trading.
$VOR buy buy buy!!
$VOR has just been halted from trading due to volatility.
$VOR omg this is bullshit
$VOR has just been halted from trading.
$VOR due for a spike!
$VOR coming now
$VOR go green today and we gap up tomrrow
$VOR Not Selling
Hodling for thousands!