Vor Biopharma Stock Price History
NASDAQ: VORHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
19.90+0.77 (+4.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOR price history at a glance
The price history for Vor Biopharma (VOR) on this page begins on February 1, 2021, when the stock closed at $750.00; it most recently closed at $19.90 on October 5, 2026. The highest price in this record is $1,272.40, reached on February 1, 2021; the latest close is 98.4% below that peak. Across the 4 complete calendar years in the table, VOR finished higher in 0 and lower in 4. Its best year was 2024 (-41.3%) and its worst was 2023 (-66.2%).
Over roughly 6 years the share price changed -97.3%, a -47.3% compound annual price return (excluding dividends). In the last 12 months alone, VOR has lost 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,272.40
- Date of high
- Feb 1, 2021
- Low since 2021
- $2.62
- Date of low
- May 5, 2025
- 52-week high
- $33.42
- 52-week low
- $6.50
- IPO year
- 2021
- Last close
- $19.90
VOR returns
1 week
+6.47%
1 month
-14.35%
3 months
+3.97%
6 months
+28.64%
Year to date
+52.14%
1 year
-37.26%
3 years
-58.54%
5 years
-93.56%
VOR price return, excluding dividends.
VOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.90 | +70.96% |
| 2025 | 11.64 | -55.91% |
| 2024 | 26.40 | -41.33% |
| 2023 | 45.00 | -66.17% |
| 2022 | 133.00 | -42.77% |
| 2021* | 232.40 | -69.01% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.99 | 20.23 | 18.85 | 19.90 | +4.03% | |
| 18.64 | 19.74 | 18.10 | 19.13 | +1.86% | |
| 18.09 | 18.89 | 17.86 | 18.78 | +2.57% | |
| 18.85 | 18.87 | 17.97 | 18.31 | -1.45% | |
| 18.63 | 19.18 | 18.07 | 18.58 | -0.59% | |
| 18.09 | 18.99 | 18.09 | 18.69 | +3.49% | |
| 18.97 | 19.30 | 18.00 | 18.06 | -5.35% | |
| 18.54 | 19.81 | 18.38 | 19.08 | +4.09% | |
| 18.63 | 18.77 | 17.52 | 18.33 | +0.11% | |
| 18.36 | 18.74 | 18.02 | 18.31 | -1.13% | |
| 18.62 | 18.71 | 17.95 | 18.52 | +0.43% | |
| 19.02 | 19.37 | 17.55 | 18.44 | -4.80% | |
| 22.00 | 22.02 | 18.89 | 19.37 | -11.95% | |
| 21.83 | 23.82 | 21.61 | 22.00 | +0.50% | |
| 21.82 | 22.16 | 21.44 | 21.89 | +2.29% | |
| 21.92 | 22.00 | 21.23 | 21.40 | -2.24% | |
| 22.53 | 23.05 | 21.80 | 21.89 | -0.27% | |
| 22.39 | 22.52 | 21.81 | 21.95 | -1.66% | |
| 23.06 | 23.06 | 22.04 | 22.32 | -3.29% | |
| 22.39 | 23.56 | 22.27 | 23.08 | +3.50% | |
| 22.83 | 23.47 | 22.20 | 22.30 | -0.18% | |
| 22.96 | 23.09 | 22.09 | 22.34 | -3.85% | |
| 24.47 | 24.60 | 23.21 | 23.24 | -7.43% | |
| 24.75 | 26.00 | 24.10 | 25.10 | +0.20% | |
| 24.17 | 25.17 | 24.00 | 25.05 | +3.34% | |
| 24.80 | 24.94 | 23.88 | 24.24 | -2.10% | |
| 22.77 | 24.88 | 22.67 | 24.76 | +9.36% | |
| 22.32 | 22.88 | 22.05 | 22.64 | +0.71% | |
| 22.50 | 22.76 | 22.28 | 22.48 | -0.75% | |
| 23.20 | 23.29 | 22.38 | 22.65 | -3.74% | |
| 23.62 | 23.99 | 23.14 | 23.53 | -0.59% | |
| 23.68 | 24.09 | 23.39 | 23.67 | -1.42% | |
| 23.02 | 24.45 | 23.02 | 24.01 | +5.72% | |
| 23.12 | 23.18 | 21.90 | 22.71 | -2.78% | |
| 23.58 | 23.86 | 23.07 | 23.36 | +1.28% | |
| 23.05 | 23.41 | 22.79 | 23.07 | -2.18% | |
| 24.05 | 24.54 | 23.56 | 23.58 | +1.29% | |
| 22.82 | 23.85 | 22.62 | 23.28 | +1.17% | |
| 22.91 | 23.14 | 22.40 | 23.01 | -0.09% | |
| 23.33 | 23.35 | 22.38 | 23.03 | -1.12% | |
| 22.01 | 23.57 | 21.80 | 23.29 | +4.25% | |
| 23.48 | 23.51 | 21.75 | 22.34 | -5.30% | |
| 23.09 | 23.79 | 22.80 | 23.59 | +0.94% | |
| 23.35 | 23.84 | 22.95 | 23.37 | -1.27% | |
| 24.10 | 24.34 | 22.73 | 23.67 | -0.13% | |
| 22.01 | 23.79 | 21.90 | 23.70 | +6.42% | |
| 22.45 | 23.07 | 22.04 | 22.27 | +0.09% | |
| 21.55 | 22.49 | 21.51 | 22.25 | +3.92% | |
| 20.97 | 21.97 | 20.17 | 21.41 | +1.23% | |
| 21.51 | 21.72 | 20.48 | 21.15 | -2.98% | |
| 19.91 | 21.90 | 19.60 | 21.80 | +11.51% | |
| 20.24 | 20.53 | 19.20 | 19.55 | -2.25% | |
| 19.60 | 20.27 | 18.87 | 20.00 | +2.88% | |
| 19.42 | 20.74 | 19.41 | 19.44 | +0.93% | |
| 18.99 | 19.63 | 18.36 | 19.26 | +1.48% | |
| 19.29 | 19.59 | 18.77 | 18.98 | -2.72% | |
| 20.02 | 20.39 | 18.87 | 19.51 | -2.69% | |
| 17.40 | 20.26 | 17.28 | 20.05 | +14.90% | |
| 18.56 | 18.66 | 17.06 | 17.45 | -3.54% | |
| 17.11 | 18.24 | 16.67 | 18.09 | +4.33% | |
| 17.90 | 18.37 | 17.14 | 17.34 | -4.09% | |
| 18.47 | 18.84 | 17.90 | 18.08 | -2.27% | |
| 18.13 | 18.91 | 18.01 | 18.50 | +2.61% | |
| 18.88 | 19.33 | 17.82 | 18.03 | -5.80% | |
| 19.90 | 19.90 | 17.67 | 19.14 | -3.09% | |
| 20.17 | 20.95 | 19.45 | 19.75 | -2.76% | |
| 19.80 | 20.36 | 19.05 | 20.31 | +1.04% | |
| 20.22 | 20.84 | 19.34 | 20.10 | 0.00% | |
| 20.48 | 21.00 | 19.21 | 20.10 | -2.38% | |
| 18.72 | 22.22 | 18.67 | 20.59 | +11.96% | |
| 18.39 | 19.13 | 17.98 | 18.39 | -0.11% | |
| 18.60 | 19.12 | 18.05 | 18.41 | -1.02% | |
| 16.12 | 19.11 | 15.85 | 18.60 | +15.53% | |
| 15.04 | 16.28 | 14.97 | 16.10 | +7.84% | |
| 14.48 | 15.48 | 14.48 | 14.93 | +3.11% | |
| 14.85 | 15.03 | 14.22 | 14.48 | -2.49% | |
| 14.76 | 15.25 | 14.65 | 14.85 | -0.60% | |
| 14.64 | 15.28 | 14.55 | 14.94 | +3.11% | |
| 15.18 | 15.44 | 14.38 | 14.49 | -3.53% | |
| 14.33 | 15.29 | 14.19 | 15.02 | +6.45% | |
| 13.99 | 14.26 | 13.79 | 14.11 | +0.28% | |
| 14.70 | 15.00 | 13.45 | 14.07 | -2.02% | |
| 14.09 | 14.83 | 14.07 | 14.36 | +1.92% | |
| 12.84 | 14.42 | 12.80 | 14.09 | +8.38% | |
| 13.05 | 13.55 | 12.91 | 13.00 | -2.11% | |
| 13.34 | 13.40 | 12.58 | 13.28 | -0.08% | |
| 13.60 | 13.80 | 12.81 | 13.29 | +0.99% | |
| 14.28 | 14.45 | 12.90 | 13.16 | -8.10% | |
| 13.50 | 14.85 | 13.21 | 14.32 | +6.55% | |
| 13.66 | 13.71 | 13.13 | 13.44 | -1.61% | |
| 14.36 | 14.37 | 13.62 | 13.66 | -6.25% | |
| 14.77 | 14.78 | 14.17 | 14.57 | -2.67% | |
| 15.14 | 15.24 | 14.80 | 14.97 | -0.27% | |
| 15.47 | 15.47 | 14.85 | 15.01 | -3.29% | |
| 14.00 | 15.59 | 13.95 | 15.52 | +10.07% | |
| 14.59 | 14.65 | 14.04 | 14.10 | -1.61% | |
| 15.00 | 15.28 | 14.27 | 14.33 | -4.72% | |
| 15.23 | 15.25 | 14.75 | 15.04 | -3.28% | |
| 14.32 | 15.61 | 14.20 | 15.55 | +10.05% | |
| 14.13 | 14.43 | 13.80 | 14.13 | 0.00% | |
| 14.54 | 14.55 | 13.90 | 14.13 | -3.42% | |
| 14.89 | 15.36 | 14.57 | 14.63 | -2.92% | |
| 16.14 | 16.17 | 14.85 | 15.07 | -5.28% | |
| 16.23 | 16.82 | 15.75 | 15.91 | -3.40% | |
| 17.20 | 17.20 | 15.44 | 16.47 | -4.52% | |
| 17.13 | 18.28 | 17.00 | 17.25 | +1.83% | |
| 15.98 | 17.32 | 15.91 | 16.94 | +5.35% | |
| 15.90 | 16.50 | 15.83 | 16.08 | +1.13% | |
| 15.53 | 16.08 | 15.49 | 15.90 | +2.45% | |
| 14.82 | 15.60 | 14.71 | 15.52 | +5.51% | |
| 13.85 | 14.73 | 13.66 | 14.71 | +6.21% | |
| 14.29 | 14.32 | 13.68 | 13.85 | -3.35% | |
| 14.16 | 14.88 | 13.88 | 14.33 | +2.14% | |
| 14.21 | 14.31 | 13.91 | 14.03 | -2.43% | |
| 13.97 | 14.66 | 13.97 | 14.38 | +1.84% | |
| 13.82 | 14.59 | 13.77 | 14.12 | +2.24% | |
| 14.59 | 14.88 | 13.68 | 13.81 | -5.54% | |
| 15.17 | 15.49 | 14.18 | 14.62 | -4.57% | |
| 15.30 | 15.86 | 15.04 | 15.32 | +0.99% | |
| 15.78 | 16.00 | 14.66 | 15.17 | -3.44% | |
| 16.56 | 16.56 | 15.32 | 15.71 | -5.30% | |
| 15.12 | 16.86 | 15.00 | 16.59 | +10.82% | |
| 15.57 | 15.63 | 14.72 | 14.97 | -4.04% | |
| 16.09 | 16.15 | 15.41 | 15.60 | -1.70% | |
| 15.96 | 16.24 | 15.20 | 15.87 | -0.63% | |
| 15.47 | 16.55 | 15.47 | 15.97 | +3.23% | |
| 15.62 | 15.78 | 15.23 | 15.47 | -0.83% | |
| 15.60 | 16.39 | 15.50 | 15.60 | -0.92% | |
| 16.90 | 17.29 | 15.60 | 15.75 | -6.56% | |
| 15.73 | 16.85 | 14.29 | 16.85 | +3.56% | |
| 18.05 | 18.53 | 16.22 | 16.27 | -9.86% | |
| 16.79 | 19.31 | 16.76 | 18.05 | +3.80% | |
| 18.61 | 19.70 | 17.35 | 17.39 | -2.52% | |
| 14.88 | 17.98 | 14.86 | 17.84 | +21.36% | |
| 14.66 | 15.13 | 14.23 | 14.70 | +1.52% | |
| 13.66 | 14.98 | 13.64 | 14.48 | +6.71% | |
| 12.84 | 14.24 | 12.65 | 13.57 | +4.87% | |
| 12.30 | 13.17 | 12.30 | 12.94 | +6.50% | |
| 12.41 | 12.75 | 11.82 | 12.15 | -4.26% | |
| 12.22 | 12.91 | 11.70 | 12.69 | +5.40% | |
| 13.35 | 13.62 | 12.01 | 12.04 | -8.58% | |
| 13.00 | 13.78 | 12.73 | 13.17 | +1.31% | |
| 13.70 | 13.87 | 12.94 | 13.00 | -5.25% | |
| 13.67 | 14.08 | 13.30 | 13.72 | -0.29% | |
| 13.78 | 14.30 | 13.55 | 13.76 | +1.85% | |
| 14.03 | 14.54 | 13.15 | 13.51 | -3.84% | |
| 14.84 | 14.99 | 14.00 | 14.05 | -5.58% | |
| 16.10 | 16.43 | 14.83 | 14.88 | -7.00% | |
| 15.39 | 16.74 | 15.39 | 16.00 | +3.49% | |
| 15.00 | 15.88 | 14.98 | 15.46 | +2.25% | |
| 14.42 | 15.45 | 14.40 | 15.12 | +3.85% | |
| 14.95 | 15.15 | 14.04 | 14.56 | -3.26% | |
| 15.02 | 15.48 | 14.40 | 15.05 | +0.67% | |
| 15.39 | 15.70 | 14.57 | 14.95 | -5.97% | |
| 14.98 | 16.11 | 14.88 | 15.90 | +2.98% | |
| 15.76 | 16.13 | 15.20 | 15.44 | -2.89% | |
| 16.03 | 16.49 | 15.57 | 15.90 | -1.00% | |
| 15.50 | 17.09 | 14.84 | 16.06 | +4.63% | |
| 15.10 | 15.58 | 14.31 | 15.35 | -0.45% | |
| 13.55 | 15.98 | 13.55 | 15.42 | +13.80% | |
| 13.27 | 13.78 | 13.00 | 13.55 | +1.80% | |
| 13.10 | 13.37 | 12.80 | 13.31 | +0.83% | |
| 13.09 | 13.74 | 13.09 | 13.20 | +1.69% | |
| 12.80 | 13.56 | 12.64 | 12.98 | +1.56% | |
| 13.02 | 13.48 | 12.60 | 12.78 | -2.22% | |
| 12.93 | 13.42 | 12.62 | 13.07 | -2.02% | |
| 14.04 | 14.04 | 12.50 | 13.34 | -3.96% | |
| 13.30 | 14.73 | 12.94 | 13.89 | +5.47% | |
| 13.03 | 13.24 | 12.31 | 13.17 | +0.08% | |
| 12.31 | 13.80 | 12.25 | 13.16 | +9.03% | |
| 12.28 | 12.63 | 11.46 | 12.07 | -2.66% | |
| 12.80 | 12.88 | 12.07 | 12.40 | -3.28% | |
| 12.79 | 13.16 | 12.21 | 12.82 | +0.23% | |
| 12.84 | 13.47 | 12.35 | 12.79 | -1.62% | |
| 14.55 | 15.00 | 12.90 | 13.00 | -7.08% | |
| 13.70 | 14.11 | 13.30 | 13.99 | +1.82% | |
| 14.50 | 14.75 | 13.71 | 13.74 | -6.91% | |
| 15.00 | 15.10 | 14.24 | 14.76 | -2.06% | |
| 16.44 | 16.44 | 14.79 | 15.07 | -9.16% | |
| 17.19 | 17.64 | 16.40 | 16.59 | -3.94% | |
| 18.20 | 18.27 | 17.07 | 17.27 | -4.48% | |
| 17.69 | 18.60 | 16.95 | 18.08 | +2.73% | |
| 15.21 | 18.50 | 14.94 | 17.60 | +11.75% | |
| 14.79 | 15.80 | 14.20 | 15.75 | +12.02% | |
| 14.77 | 15.40 | 14.04 | 14.06 | -4.81% | |
| 13.39 | 14.99 | 13.00 | 14.77 | +9.49% | |
| 14.16 | 14.38 | 13.20 | 13.49 | -4.66% | |
| 14.10 | 14.64 | 13.37 | 14.15 | +4.66% | |
| 13.20 | 13.85 | 12.91 | 13.52 | +5.79% | |
| 13.41 | 13.56 | 12.58 | 12.78 | -5.75% | |
| 11.85 | 13.88 | 11.65 | 13.56 | +16.20% | |
| 10.70 | 11.75 | 10.29 | 11.67 | +10.30% | |
| 11.92 | 12.40 | 10.45 | 10.58 | -9.11% | |
| 13.20 | 13.60 | 11.63 | 11.64 | -11.01% | |
| 12.55 | 13.15 | 12.48 | 13.08 | +4.39% | |
| 13.61 | 13.66 | 12.26 | 12.53 | -8.67% | |
| 14.12 | 15.00 | 13.72 | 13.72 | -6.79% | |
| 14.50 | 14.76 | 13.50 | 14.72 | +1.31% | |
| 13.50 | 15.27 | 13.39 | 14.53 | +7.39% | |
| 13.50 | 13.86 | 12.96 | 13.53 | -1.31% | |
| 12.41 | 13.89 | 12.05 | 13.71 | +10.48% | |
| 12.92 | 13.76 | 12.30 | 12.41 | -3.05% | |
| 14.68 | 14.84 | 12.41 | 12.80 | -10.24% | |
| 16.17 | 16.80 | 14.06 | 14.26 | -9.86% | |
| 13.17 | 15.86 | 13.01 | 15.82 | +17.10% | |
| 12.80 | 14.21 | 12.61 | 13.51 | +7.99% | |
| 12.00 | 14.13 | 11.77 | 12.51 | +3.13% | |
| 10.17 | 12.43 | 10.00 | 12.13 | +17.42% | |
| 10.22 | 10.58 | 9.83 | 10.33 | -3.64% | |
| 10.56 | 12.82 | 8.95 | 10.72 | +28.23% | |
| 8.18 | 8.57 | 7.99 | 8.36 | +2.20% | |
| 8.43 | 8.43 | 7.91 | 8.18 | -1.80% | |
| 8.41 | 8.49 | 8.03 | 8.33 | -2.12% | |
| 7.80 | 8.60 | 7.60 | 8.51 | +13.01% | |
| 7.45 | 7.99 | 7.21 | 7.53 | -1.95% | |
| 8.33 | 8.33 | 7.52 | 7.68 | -7.80% | |
| 8.32 | 8.66 | 8.12 | 8.33 | +4.78% | |
| 8.20 | 8.27 | 7.60 | 7.95 | -0.13% | |
| 8.31 | 8.68 | 7.90 | 7.96 | -4.78% | |
| 7.82 | 8.77 | 7.82 | 8.36 | +12.21% | |
| 6.77 | 7.60 | 6.69 | 7.45 | +8.60% | |
| 7.82 | 8.16 | 6.50 | 6.86 | -12.28% | |
| 8.90 | 9.21 | 7.76 | 7.82 | -14.25% | |
| 9.95 | 10.15 | 9.00 | 9.12 | -8.98% | |
| 10.00 | 10.25 | 9.69 | 10.02 | +0.10% | |
| 9.50 | 10.35 | 9.50 | 10.01 | +2.67% | |
| 9.96 | 10.45 | 9.50 | 9.75 | -3.08% | |
| 10.00 | 10.50 | 9.72 | 10.06 | +2.24% | |
| 9.51 | 10.21 | 9.00 | 9.84 | -47.66% | |
| 19.21 | 20.00 | 18.68 | 18.80 | +0.53% | |
| 18.82 | 19.95 | 18.39 | 18.70 | -1.42% | |
| 20.80 | 21.30 | 18.79 | 18.97 | -9.28% | |
| 20.27 | 21.71 | 20.27 | 20.91 | +1.70% | |
| 21.96 | 22.00 | 19.62 | 20.56 | -8.26% | |
| 24.16 | 24.50 | 22.31 | 22.41 | -7.05% | |
| 25.22 | 26.76 | 24.05 | 24.11 | -3.56% | |
| 25.16 | 25.56 | 24.59 | 25.00 | -1.96% | |
| 26.79 | 26.80 | 23.12 | 25.50 | -5.29% | |
| 27.89 | 28.66 | 26.80 | 26.93 | -4.28% | |
| 27.20 | 28.47 | 26.00 | 28.13 | +3.46% | |
| 27.36 | 28.22 | 27.05 | 27.19 | -2.05% | |
| 25.76 | 28.31 | 25.60 | 27.76 | +4.75% | |
| 27.00 | 27.45 | 25.95 | 26.50 | -4.57% | |
| 30.08 | 30.38 | 27.41 | 27.77 | -5.64% | |
| 29.95 | 30.40 | 29.00 | 29.43 | +1.48% | |
| 28.66 | 31.31 | 28.65 | 29.00 | -0.21% | |
| 30.68 | 30.97 | 28.95 | 29.06 | -3.84% | |
| 32.93 | 33.42 | 30.10 | 30.22 | -1.91% | |
| 33.03 | 33.03 | 29.20 | 30.81 | -4.58% | |
| 31.50 | 33.17 | 31.50 | 32.29 | +3.39% | |
| 30.48 | 33.50 | 30.48 | 31.23 | -1.54% | |
| 33.02 | 33.20 | 31.26 | 31.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOR chart for longer ranges.