Vor Biopharma Inc. (VOR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -18.3%
- 3M
- -5.3%
- YTD
- +21.0%
- 1Y
- +220.2%
- 3Y
- -47.7%
- 5Y
- -49.4%
Loading 10-year price history...
VOR Historical Performance
VOR Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -69.0%
- 2022 annual price return
- -45.6%
- 2023 annual price return
- -66.7%
- 2024 annual price return
- -50.2%
- 2025 annual price return
- -41.6%
- 2026 annual price return
- +32.6%
VOR Stock Price Trajectory (2021–2026)
As of June 12, 2026, Vor Biopharma Inc. (VOR) trades at $14.09, representing a +220.2% return over the past year. The stock has delivered a -96.7% total return over five years (-49.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,272.40 on February 5, 2021. From this peak, VOR has corrected -98.9%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAM (+64.4% 1Y), CRSP (+21.0% 1Y), and EDIT (+20.2% 1Y), VOR has outperformed the peer group average. Compare VOR vs BEAM →
VOR Historical Price Data · from 2021
Rows 1–50 of 1,344| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-11 | 12.84 | 14.42 | 12.80 | 14.09 | 1.04M | +8.38% |
| 2026-06-10 | 13.05 | 13.55 | 12.91 | 13.00 | 755K | -2.11% |
| 2026-06-09 | 13.31 | 13.40 | 12.58 | 13.28 | 846K | -0.08% |
| 2026-06-08 | 13.60 | 13.77 | 12.81 | 13.29 | 864K | +0.99% |
| 2026-06-05 | 14.36 | 14.45 | 12.90 | 13.16 | 586K | -8.10% |
| 2026-06-04 | 13.44 | 14.85 | 13.21 | 14.32 | 640K | +6.55% |
| 2026-06-03 | 13.66 | 13.66 | 13.14 | 13.44 | 655K | -1.61% |
| 2026-06-02 | 14.36 | 14.37 | 13.63 | 13.66 | 731K | -6.25% |
| 2026-06-01 | 14.77 | 14.77 | 14.16 | 14.57 | 529K | -2.67% |
| 2026-05-29 | 15.14 | 15.28 | 14.80 | 14.97 | 401K | -0.27% |
| 2026-05-28 | 15.47 | 15.47 | 14.86 | 15.01 | 621K | -3.29% |
| 2026-05-27 | 14.00 | 15.59 | 13.95 | 15.52 | 760K | +10.07% |
| 2026-05-26 | 14.57 | 14.65 | 14.04 | 14.10 | 682K | -1.61% |
| 2026-05-22 | 15.00 | 15.28 | 14.27 | 14.33 | 722K | -4.72% |
| 2026-05-21 | 15.24 | 15.24 | 14.75 | 15.04 | 1.02M | -3.28% |
| 2026-05-20 | 14.32 | 15.61 | 14.20 | 15.55 | 1.41M | +10.05% |
| 2026-05-19 | 13.88 | 14.43 | 13.80 | 14.13 | 701K | 0.00% |
| 2026-05-18 | 14.53 | 14.55 | 13.94 | 14.13 | 821K | -3.42% |
| 2026-05-15 | 14.89 | 15.36 | 14.57 | 14.63 | 635K | -2.92% |
| 2026-05-14 | 16.14 | 16.14 | 14.89 | 15.07 | 977K | -5.28% |
| 2026-05-13 | 16.34 | 16.82 | 15.75 | 15.91 | 690K | -3.40% |
| 2026-05-12 | 17.20 | 17.20 | 15.45 | 16.47 | 1.20M | -4.52% |
| 2026-05-11 | 17.16 | 18.28 | 17.00 | 17.25 | 739K | +1.83% |
| 2026-05-08 | 15.95 | 17.32 | 15.95 | 16.94 | 1.16M | +5.35% |
| 2026-05-07 | 15.96 | 16.50 | 15.82 | 16.08 | 745K | +1.13% |
| 2026-05-06 | 15.53 | 16.08 | 15.49 | 15.90 | 614K | +2.45% |
| 2026-05-05 | 14.82 | 15.60 | 14.71 | 15.52 | 674K | +5.51% |
| 2026-05-04 | 13.85 | 14.72 | 13.66 | 14.71 | 686K | +6.21% |
| 2026-05-01 | 14.18 | 14.32 | 13.68 | 13.85 | 526K | -3.35% |
| 2026-04-30 | 14.16 | 14.88 | 13.88 | 14.33 | 534K | +2.14% |
| 2026-04-29 | 14.21 | 14.21 | 13.92 | 14.03 | 494K | -2.43% |
| 2026-04-28 | 13.97 | 14.66 | 13.97 | 14.38 | 432K | +1.84% |
| 2026-04-27 | 13.82 | 14.59 | 13.77 | 14.12 | 1.07M | +2.24% |
| 2026-04-24 | 14.80 | 14.80 | 13.68 | 13.81 | 1.07M | -5.54% |
| 2026-04-23 | 15.17 | 15.49 | 14.18 | 14.62 | 938K | -4.57% |
| 2026-04-22 | 15.30 | 15.85 | 15.04 | 15.32 | 1.02M | +0.99% |
| 2026-04-21 | 15.78 | 15.78 | 14.65 | 15.17 | 1.14M | -3.44% |
| 2026-04-20 | 16.56 | 16.56 | 15.32 | 15.71 | 1.08M | -5.30% |
| 2026-04-17 | 15.12 | 16.86 | 15.00 | 16.59 | 2.14M | +10.82% |
| 2026-04-16 | 15.57 | 15.63 | 14.72 | 14.97 | 711K | -4.04% |
| 2026-04-15 | 16.09 | 16.09 | 15.41 | 15.60 | 871K | -1.70% |
| 2026-04-14 | 15.96 | 16.23 | 15.20 | 15.87 | 1.15M | -0.63% |
| 2026-04-13 | 15.75 | 16.55 | 15.47 | 15.97 | 1.52M | +3.23% |
| 2026-04-10 | 15.62 | 15.78 | 15.23 | 15.47 | 519K | -0.83% |
| 2026-04-09 | 15.60 | 16.39 | 15.50 | 15.60 | 930K | -0.92% |
| 2026-04-08 | 16.70 | 17.29 | 15.60 | 15.74 | 1.81M | -6.56% |
| 2026-04-07 | 15.65 | 16.85 | 14.29 | 16.85 | 2.32M | +3.56% |
| 2026-04-06 | 18.40 | 18.53 | 16.21 | 16.27 | 1.48M | -9.86% |
| 2026-04-02 | 17.04 | 19.30 | 16.76 | 18.05 | 1.50M | +3.80% |
| 2026-04-01 | 18.82 | 19.70 | 17.35 | 17.39 | 1.56M | -2.52% |
What if you invested $1,000 in VOR 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in VOR be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs VOR Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationVOR vs LLY — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Eli Lilly and Company.
Compare NowVOR — Frequently Asked Questions
Quick answers to the most common questions about buying VOR stock.
How has VOR stock performed recently?
VOR returned +220.2% over the past year, beating its 5-year annualized CAGR of -49.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VOR's all-time high price?
Vor Biopharma Inc. reached $1272.40 on 2021-02-05. The 52-week high is $65.80. Current 1-year return of +220.2% places the stock closer to historical peaks.
Where can I download VOR historical price data?
This page provides VOR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.