5 DAY PERFORMANCE
+12.27%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
-48.91%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
-36.94%
1 YEAR PERFORMANCE
-61.11%
Vor Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.70 | $0.70 (0.32%) | $0.73 | $0.66 | 149,191 | $48.09 M |
| 04/14/2025 | $0.75 | $0.69 (-7.31%) | $0.75 | $0.66 | 215,100 | $47.48 M |
| 04/11/2025 | $0.63 | $0.70 (10.46%) | $0.70 | $0.62 | 179,294 | $48.09 M |
| 04/10/2025 | $0.63 | $0.62 (-1.47%) | $0.63 | $0.58 | 210,833 | $42.84 M |
| 04/09/2025 | $0.54 | $0.58 (7.04%) | $0.59 | $0.49 | 383,800 | $39.71 M |
| 04/08/2025 | $0.57 | $0.55 (-3.51%) | $0.61 | $0.55 | 263,649 | $37.79 M |
| 04/07/2025 | $0.55 | $0.54 (-1.15%) | $0.57 | $0.50 | 236,771 | $37.36 M |
| 04/04/2025 | $0.59 | $0.57 (-3.88%) | $0.61 | $0.55 | 300,738 | $38.96 M |
| 04/03/2025 | $0.61 | $0.59 (-3.86%) | $0.62 | $0.57 | 341,622 | $40.54 M |
| 04/02/2025 | $0.64 | $0.63 (-0.41%) | $0.65 | $0.63 | 181,900 | $43.56 M |
| 04/01/2025 | $0.71 | $0.62 (-12.68%) | $0.72 | $0.62 | 514,100 | $42.60 M |
| 03/31/2025 | $0.75 | $0.72 (-4.33%) | $0.76 | $0.70 | 177,200 | $49.30 M |
| 03/28/2025 | $0.75 | $0.75 (0.19%) | $0.79 | $0.75 | 160,400 | $51.73 M |
| 03/27/2025 | $0.81 | $0.77 (-5.46%) | $0.84 | $0.75 | 240,847 | $52.61 M |
| 03/26/2025 | $0.88 | $0.81 (-7.43%) | $0.88 | $0.80 | 212,455 | $55.65 M |
| 03/25/2025 | $0.90 | $0.85 (-5.86%) | $0.92 | $0.83 | 166,482 | $58.21 M |
| 03/24/2025 | $0.86 | $0.88 (2.72%) | $0.92 | $0.84 | 210,400 | $60.76 M |
| 03/21/2025 | $0.83 | $0.87 (4.82%) | $0.90 | $0.83 | 313,600 | $59.57 M |
| 03/20/2025 | $0.84 | $0.85 (1.07%) | $0.88 | $0.83 | 243,299 | $58.33 M |
| 03/19/2025 | $0.81 | $0.84 (4.2%) | $0.86 | $0.81 | 93,543 | $57.79 M |
| 03/18/2025 | $0.87 | $0.83 (-4.85%) | $0.88 | $0.80 | 113,047 | $56.59 M |
| 03/17/2025 | $0.90 | $0.86 (-4.41%) | $0.90 | $0.84 | 186,000 | $58.90 M |
| 03/14/2025 | $0.83 | $0.90 (8.28%) | $0.91 | $0.83 | 272,038 | $61.31 M |
| 03/13/2025 | $0.88 | $0.82 (-6.55%) | $0.91 | $0.81 | 413,900 | $55.98 M |
| 03/12/2025 | $0.89 | $0.87 (-1.91%) | $0.93 | $0.82 | 359,417 | $59.70 M |
| 03/11/2025 | $0.92 | $0.89 (-3.37%) | $0.93 | $0.87 | 259,424 | $60.73 M |
| 03/10/2025 | $0.97 | $0.90 (-7.21%) | $1.03 | $0.90 | 239,627 | $61.63 M |
| 03/07/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.95 | 283,068 | $68.47 M |
| 03/06/2025 | $0.90 | $0.99 (9.44%) | $1.03 | $0.88 | 420,906 | $67.44 M |
| 03/05/2025 | $0.89 | $0.90 (0.59%) | $0.92 | $0.85 | 434,627 | $61.62 M |
| 03/04/2025 | $0.94 | $0.88 (-6.03%) | $0.96 | $0.86 | 617,811 | $60.26 M |
| 03/03/2025 | $1.06 | $0.95 (-10.19%) | $1.15 | $0.95 | 593,046 | $65.18 M |
| 02/28/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $0.95 | 357,022 | $73.94 M |
| 02/27/2025 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.05 | 623,513 | $76.00 M |
| 02/26/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.19 | 299,320 | $83.53 M |
| 02/25/2025 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.23 | 278,400 | $86.27 M |
| 02/24/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.31 | 218,100 | $90.37 M |
| 02/21/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.37 | 180,532 | $93.80 M |
| 02/20/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.36 | 197,700 | $95.85 M |
| 02/19/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.36 | 364,478 | $96.54 M |
| 02/18/2025 | $1.39 | $1.43 (2.88%) | $1.50 | $1.39 | 467,270 | $97.91 M |
| 02/14/2025 | $1.32 | $1.37 (3.79%) | $1.38 | $1.31 | 261,220 | $93.80 M |
| 02/13/2025 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.29 | 377,504 | $91.06 M |
| 02/12/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.28 | 431,300 | $94.48 M |
| 02/11/2025 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 464,321 | $91.06 M |
| 02/10/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.25 | 515,000 | $94.48 M |
| 02/07/2025 | $1.50 | $1.41 (-6%) | $1.55 | $1.39 | 467,911 | $96.54 M |
| 02/06/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.46 | 607,500 | $102.70 M |
| 02/05/2025 | $1.39 | $1.46 (5.04%) | $1.48 | $1.34 | 565,547 | $99.96 M |
| 02/04/2025 | $1.35 | $1.39 (2.96%) | $1.42 | $1.33 | 255,400 | $95.17 M |
| 02/03/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.29 | 453,912 | $91.74 M |
| 01/31/2025 | $1.38 | $1.42 (2.9%) | $1.48 | $1.37 | 605,841 | $97.22 M |
| 01/30/2025 | $1.38 | $1.39 (0.72%) | $1.45 | $1.34 | 290,938 | $95.17 M |
| 01/29/2025 | $1.36 | $1.38 (1.47%) | $1.42 | $1.33 | 313,675 | $94.48 M |
| 01/28/2025 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.33 | 405,000 | $93.80 M |
| 01/27/2025 | $1.36 | $1.39 (2.21%) | $1.54 | $1.32 | 629,945 | $95.17 M |
| 01/24/2025 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.46 | 529,000 | $100.64 M |
| 01/23/2025 | $1.32 | $1.53 (15.91%) | $1.54 | $1.22 | 1.14 M | $104.75 M |
| 01/22/2025 | $1.38 | $1.31 (-5.07%) | $1.48 | $1.25 | 599,865 | $89.69 M |
| 01/21/2025 | $1.33 | $1.36 (2.26%) | $1.43 | $1.29 | 542,500 | $93.11 M |
| 01/17/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.26 | 356,236 | $91.06 M |
| 01/16/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.31 | 233,300 | $93.11 M |
| 01/15/2025 | $1.36 | $1.37 (0.74%) | $1.45 | $1.29 | 484,885 | $93.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
