5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
-29.84%
YEAR-TO-DATE PERFORMANCE
-61.33%
1 YEAR PERFORMANCE
-55.84%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.86 | $0.87 (1.69%) | $0.89 | $0.85 | 266,065 | $59.87 M |
| 12/23/2024 | $0.85 | $0.87 (2.01%) | $0.87 | $0.82 | 197,814 | $59.44 M |
| 12/20/2024 | $0.87 | $0.87 (-0.31%) | $0.88 | $0.84 | 232,734 | $59.38 M |
| 12/19/2024 | $0.90 | $0.89 (-1.25%) | $0.91 | $0.83 | 258,578 | $60.71 M |
| 12/18/2024 | $0.97 | $0.89 (-8.43%) | $0.99 | $0.87 | 381,500 | $60.93 M |
| 12/17/2024 | $1.03 | $0.98 (-5.21%) | $1.03 | $0.95 | 299,106 | $66.84 M |
| 12/16/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.96 | 442,700 | $69.84 M |
| 12/13/2024 | $1.00 | $0.99 (-0.88%) | $1.02 | $0.94 | 286,844 | $67.86 M |
| 12/12/2024 | $0.99 | $0.98 (-1.2%) | $1.02 | $0.92 | 658,300 | $66.97 M |
| 12/11/2024 | $1.03 | $0.98 (-4.87%) | $1.04 | $0.94 | 643,082 | $67.08 M |
| 12/10/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.91 | 1.17 M | $69.15 M |
| 12/09/2024 | $0.86 | $1.04 (20.31%) | $1.10 | $0.86 | 3.01 M | $71.20 M |
| 12/06/2024 | $0.87 | $0.82 (-5.79%) | $0.87 | $0.80 | 718,843 | $56.11 M |
| 12/05/2024 | $0.90 | $0.85 (-6.11%) | $0.92 | $0.83 | 258,940 | $57.85 M |
| 12/04/2024 | $0.95 | $0.89 (-5.56%) | $0.96 | $0.87 | 405,800 | $61.23 M |
| 12/03/2024 | $0.88 | $0.91 (2.94%) | $0.91 | $0.85 | 459,400 | $62.02 M |
| 12/02/2024 | $0.85 | $0.87 (2.24%) | $0.90 | $0.83 | 526,435 | $59.50 M |
| 11/29/2024 | $0.81 | $0.83 (2.73%) | $0.84 | $0.79 | 216,445 | $56.97 M |
| 11/27/2024 | $0.80 | $0.79 (-1.14%) | $0.82 | $0.76 | 344,100 | $54.18 M |
| 11/26/2024 | $0.81 | $0.80 (-1.37%) | $0.83 | $0.77 | 376,325 | $54.77 M |
| 11/25/2024 | $0.82 | $0.82 (-0.26%) | $0.86 | $0.80 | 411,900 | $55.93 M |
| 11/22/2024 | $0.79 | $0.79 (0.29%) | $0.81 | $0.77 | 456,744 | $54.09 M |
| 11/21/2024 | $0.81 | $0.80 (-1.81%) | $0.81 | $0.75 | 359,203 | $54.51 M |
| 11/20/2024 | $0.77 | $0.79 (3.85%) | $0.82 | $0.76 | 209,400 | $54.42 M |
| 11/19/2024 | $0.77 | $0.77 (-0.96%) | $0.78 | $0.72 | 339,385 | $52.39 M |
| 11/18/2024 | $0.87 | $0.78 (-9.65%) | $0.89 | $0.77 | 325,933 | $53.51 M |
| 11/15/2024 | $0.93 | $0.86 (-7.11%) | $0.93 | $0.84 | 385,040 | $59.15 M |
| 11/14/2024 | $0.96 | $0.90 (-6.53%) | $0.98 | $0.88 | 371,700 | $61.43 M |
| 11/13/2024 | $1.00 | $0.96 (-4.12%) | $1.00 | $0.94 | 536,136 | $65.65 M |
| 11/12/2024 | $1.03 | $0.99 (-3.91%) | $1.05 | $0.97 | 467,696 | $67.76 M |
| 11/11/2024 | $1.00 | $1.01 (1%) | $1.06 | $0.98 | 1.30 M | $69.15 M |
| 11/08/2024 | $0.83 | $0.96 (14.99%) | $0.97 | $0.81 | 795,417 | $65.59 M |
| 11/07/2024 | $0.85 | $0.83 (-1.49%) | $0.86 | $0.81 | 398,900 | $57.11 M |
| 11/06/2024 | $0.81 | $0.86 (6.37%) | $0.86 | $0.77 | 683,400 | $58.88 M |
| 11/05/2024 | $0.79 | $0.78 (-1.05%) | $0.82 | $0.76 | 173,200 | $53.40 M |
| 11/04/2024 | $0.79 | $0.78 (-0.94%) | $0.83 | $0.75 | 736,810 | $53.27 M |
| 11/01/2024 | $0.83 | $0.80 (-3.04%) | $0.87 | $0.80 | 445,200 | $54.97 M |
| 10/31/2024 | $0.82 | $0.84 (2.41%) | $0.91 | $0.79 | 2.45 M | $57.36 M |
| 10/30/2024 | $0.74 | $0.80 (7.89%) | $0.83 | $0.74 | 1.12 M | $54.53 M |
| 10/29/2024 | $0.72 | $0.74 (2.62%) | $0.78 | $0.72 | 662,300 | $50.54 M |
| 10/28/2024 | $0.75 | $0.73 (-3.19%) | $0.78 | $0.71 | 453,014 | $49.52 M |
| 10/25/2024 | $0.70 | $0.73 (4.43%) | $0.75 | $0.70 | 224,958 | $49.64 M |
| 10/24/2024 | $0.70 | $0.70 (-0.43%) | $0.72 | $0.68 | 177,931 | $47.69 M |
| 10/23/2024 | $0.72 | $0.70 (-2.16%) | $0.75 | $0.69 | 351,769 | $47.98 M |
| 10/22/2024 | $0.67 | $0.71 (5.93%) | $0.72 | $0.67 | 361,933 | $48.55 M |
| 10/21/2024 | $0.70 | $0.68 (-3.11%) | $0.73 | $0.67 | 193,001 | $46.32 M |
| 10/18/2024 | $0.71 | $0.69 (-2.82%) | $0.73 | $0.68 | 280,400 | $47.13 M |
| 10/17/2024 | $0.69 | $0.72 (3.9%) | $0.73 | $0.68 | 633,400 | $48.96 M |
| 10/16/2024 | $0.66 | $0.68 (2.32%) | $0.69 | $0.65 | 348,240 | $46.12 M |
| 10/15/2024 | $0.67 | $0.64 (-3.49%) | $0.68 | $0.64 | 630,500 | $44.01 M |
| 10/14/2024 | $0.67 | $0.66 (-0.6%) | $0.69 | $0.66 | 363,234 | $45.38 M |
| 10/11/2024 | $0.67 | $0.67 (0.34%) | $0.69 | $0.66 | 267,221 | $45.77 M |
| 10/10/2024 | $0.68 | $0.65 (-3.59%) | $0.68 | $0.65 | 271,435 | $44.72 M |
| 10/09/2024 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.67 | 346,000 | $45.76 M |
| 10/08/2024 | $0.71 | $0.68 (-4.08%) | $0.73 | $0.67 | 403,840 | $46.51 M |
| 10/07/2024 | $0.68 | $0.69 (1.49%) | $0.75 | $0.66 | 1.15 M | $47.13 M |
| 10/04/2024 | $0.68 | $0.67 (-1.73%) | $0.69 | $0.66 | 291,561 | $45.85 M |
| 10/03/2024 | $0.68 | $0.66 (-2.79%) | $0.71 | $0.66 | 483,611 | $45.15 M |
| 10/02/2024 | $0.65 | $0.66 (1.46%) | $0.72 | $0.65 | 697,048 | $45.04 M |
| 10/01/2024 | $0.74 | $0.64 (-13.67%) | $0.74 | $0.64 | 1.69 M | $43.57 M |
| 09/30/2024 | $0.63 | $0.70 (11.11%) | $0.76 | $0.63 | 640,688 | $47.81 M |
| 09/27/2024 | $0.75 | $0.71 (-6.06%) | $0.77 | $0.69 | 741,400 | $48.42 M |
| 09/26/2024 | $0.76 | $0.74 (-3.29%) | $0.80 | $0.74 | 555,100 | $50.20 M |
| 09/25/2024 | $0.79 | $0.76 (-3.8%) | $0.81 | $0.76 | 229,600 | $51.91 M |