Vor Biopharma Inc. - Common Stock (VOR)

Historical Prices For Vor Biopharma Inc. - Common Stock (VOR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	27.36	28.21	27.05	27.19	276,935	27.19
10/23/2025	25.76	28.31	25.60	27.76	292,556	27.76
10/22/2025	27.00	27.45	25.95	26.50	295,697	26.50
10/21/2025	30.08	30.38	27.41	27.77	349,217	27.77
10/20/2025	29.95	30.40	29.00	29.43	331,582	29.43
10/17/2025	28.66	31.31	28.65	29.00	627,519	29.00
10/16/2025	30.68	30.97	28.95	29.06	417,978	29.06
10/15/2025	32.93	33.42	30.10	30.22	725,637	30.22
10/14/2025	33.03	33.03	29.20	30.81	611,182	30.81
10/13/2025	31.50	33.17	31.50	32.29	292,525	32.29
10/10/2025	30.48	33.50	30.48	31.23	402,021	31.23
10/09/2025	33.02	33.20	31.26	31.72	423,851	31.72
10/08/2025	34.12	0.00	33.20	33.40	436,486	33.40
10/07/2025	35.37	35.82	33.70	33.80	377,683	33.80
10/06/2025	37.57	38.31	35.35	35.69	611,156	35.69
10/03/2025	36.88	39.49	36.88	37.46	390,986	37.46
10/02/2025	42.51	42.75	36.67	36.68	747,882	36.68
10/01/2025	47.14	49.64	38.74	39.26	909,143	39.26
9/30/2025	41.18	49.95	41.18	48.72	1,112,705	48.72
9/29/2025	34.11	40.21	34.11	39.89	577,192	39.89
9/26/2025	33.00	33.62	32.29	33.62	100,534	33.62
9/25/2025	32.40	34.30	31.84	33.81	434,440	33.81
9/24/2025	32.70	36.69	31.71	34.69	586,200	34.69
9/23/2025	27.28	33.15	26.68	31.28	466,262	31.28
9/22/2025	26.50	28.98	26.50	27.93	264,509	27.93
9/19/2025	30.71	31.98	25.40	27.24	656,490	27.24
9/18/2025	1.56	1.56	1.46	1.52	4,734,684	30.40
9/17/2025	1.55	1.64	1.48	1.52	5,524,450	30.40
9/16/2025	1.60	1.62	1.51	1.57	5,659,643	31.40
9/15/2025	1.74	1.77	1.56	1.60	6,017,727	32.00
9/12/2025	1.80	1.87	1.73	1.74	3,466,774	34.80
9/11/2025	1.88	1.95	1.81	1.81	8,274,514	36.30
9/10/2025	1.97	1.98	1.80	1.80	6,085,989	36.00
9/09/2025	2.01	2.03	1.97	2.01	4,046,885	40.20
9/08/2025	1.96	2.01	1.91	1.98	4,197,872	39.60
9/05/2025	1.95	2.02	1.90	1.96	3,059,522	39.20
9/04/2025	1.98	2.00	1.90	1.93	4,781,331	38.60
9/03/2025	2.02	2.11	1.99	2.00	3,961,467	40.10
9/02/2025	1.99	2.10	1.98	2.04	3,996,938	40.80
8/29/2025	2.07	2.11	1.94	1.97	3,660,234	39.40
8/28/2025	2.00	2.08	1.94	2.01	4,585,261	40.20
8/27/2025	2.10	2.10	1.99	2.00	4,959,936	40.00
8/26/2025	2.09	2.18	2.06	2.08	2,379,094	41.60
8/25/2025	2.27	2.51	2.05	2.06	8,229,755	41.20
8/22/2025	2.17	2.27	2.09	2.17	2,859,569	43.40
8/21/2025	2.19	2.20	2.12	2.17	1,817,003	43.40
8/20/2025	2.06	2.32	2.06	2.20	6,050,579	44.00
8/19/2025	2.05	2.08	1.97	2.05	1,907,591	41.00
8/18/2025	2.15	2.19	2.04	2.04	2,743,472	40.80
8/15/2025	1.98	2.14	1.98	2.14	3,701,850	42.80
8/14/2025	1.97	2.03	1.90	1.98	3,711,156	39.60
8/13/2025	2.07	2.30	1.95	2.02	27,630,669	40.40
8/12/2025	1.96	1.96	1.62	1.66	6,599,553	33.20
8/11/2025	2.07	2.08	1.86	1.99	5,056,545	39.80
8/08/2025	2.12	2.14	2.02	2.07	2,003,880	41.40
8/07/2025	2.09	2.12	2.02	2.07	1,772,907	41.40
8/06/2025	2.16	2.20	2.05	2.09	1,722,209	41.80
8/05/2025	2.20	2.27	2.13	2.18	1,887,170	43.60
8/04/2025	2.10	2.14	2.03	2.11	1,960,977	42.20
8/01/2025	2.01	2.11	1.98	2.10	2,463,158	42.00
7/31/2025	2.20	2.38	2.06	2.07	3,477,276	41.40
7/30/2025	2.29	2.32	2.15	2.21	3,663,368	44.20
7/29/2025	2.46	2.65	2.30	2.35	6,563,818	47.00
7/28/2025	2.25	2.56	2.23	2.42	9,611,444	48.40
7/25/2025	2.15	2.21	2.03	2.20	3,105,482	44.00