Vor Biopharma Inc. (VOR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -24.5%
- 3M
- -9.2%
- YTD
- +60.6%
- 1Y
- -49.0%
- 3Y
- -21.8%
- 5Y
- -42.6%
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
- +81.7%
VOR Stock Price Trajectory (2021–2026)
As of October 3, 2026, Vor Biopharma Inc. (VOR) trades at $18.69, representing a -49.0% return over the past year. The stock has delivered a -93.8% total return over five years (-42.6% 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 -98.5%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BEAM (-4.3% 1Y), CRSP (-23.9% 1Y), and EDIT (-32.6% 1Y), VOR has underperformed the peer group average. Compare VOR vs BEAM →
VOR Historical Price Data · from 2021
Rows 1–50 of 1,421| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.09 | 18.99 | 18.09 | 18.69 | 766K | +3.49% |
| 2026-10-01 | 18.97 | 19.26 | 18.00 | 18.06 | 872K | -5.35% |
| 2026-09-30 | 18.55 | 19.81 | 18.43 | 19.08 | 1.07M | +4.09% |
| 2026-09-29 | 18.63 | 18.64 | 17.53 | 18.33 | 1.38M | +0.11% |
| 2026-09-28 | 18.36 | 18.74 | 18.05 | 18.31 | 930K | -1.13% |
| 2026-09-25 | 18.57 | 18.71 | 17.95 | 18.52 | 789K | +0.43% |
| 2026-09-24 | 19.02 | 19.37 | 17.70 | 18.44 | 1.93M | -4.80% |
| 2026-09-23 | 22.00 | 22.02 | 18.89 | 19.37 | 2.76M | -11.95% |
| 2026-09-22 | 21.83 | 23.82 | 21.71 | 22.00 | 2.59M | +0.50% |
| 2026-09-21 | 21.66 | 22.12 | 21.43 | 21.89 | 1.86M | +2.29% |
| 2026-09-18 | 21.92 | 21.92 | 21.23 | 21.40 | 3.72M | -2.24% |
| 2026-09-17 | 22.50 | 23.05 | 21.77 | 21.89 | 1.54M | -0.27% |
| 2026-09-16 | 22.39 | 22.52 | 21.81 | 21.95 | 1.49M | -1.66% |
| 2026-09-15 | 22.95 | 23.06 | 22.04 | 22.32 | 730K | -3.29% |
| 2026-09-14 | 22.39 | 23.56 | 22.27 | 23.08 | 886K | +3.50% |
| 2026-09-11 | 22.78 | 23.47 | 22.21 | 22.30 | 795K | -0.18% |
| 2026-09-10 | 22.96 | 23.09 | 22.12 | 22.34 | 687K | -3.85% |
| 2026-09-09 | 24.48 | 24.59 | 23.21 | 23.23 | 823K | -7.43% |
| 2026-09-08 | 24.53 | 26.02 | 24.31 | 25.10 | 856K | +0.20% |
| 2026-09-04 | 24.17 | 25.17 | 24.02 | 25.05 | 421K | +3.34% |
| 2026-09-03 | 24.80 | 24.94 | 23.88 | 24.24 | 539K | -2.10% |
| 2026-09-02 | 22.99 | 24.84 | 22.67 | 24.76 | 823K | +9.36% |
| 2026-09-01 | 22.52 | 22.88 | 22.05 | 22.64 | 607K | +0.71% |
| 2026-08-31 | 22.50 | 22.76 | 22.27 | 22.48 | 847K | -0.75% |
| 2026-08-28 | 23.20 | 23.20 | 22.39 | 22.65 | 491K | -3.74% |
| 2026-08-27 | 23.57 | 23.95 | 23.18 | 23.53 | 622K | -0.59% |
| 2026-08-26 | 23.68 | 23.86 | 23.39 | 23.67 | 445K | -1.42% |
| 2026-08-25 | 23.02 | 24.45 | 23.02 | 24.01 | 1.22M | +5.72% |
| 2026-08-24 | 23.12 | 23.18 | 21.90 | 22.71 | 500K | -2.78% |
| 2026-08-21 | 23.58 | 23.86 | 23.07 | 23.36 | 618K | +1.26% |
| 2026-08-20 | 23.05 | 23.41 | 22.79 | 23.07 | 650K | -2.16% |
| 2026-08-19 | 24.05 | 24.54 | 23.56 | 23.58 | 1.04M | +1.29% |
| 2026-08-18 | 22.82 | 23.85 | 22.62 | 23.28 | 1.01M | +1.17% |
| 2026-08-17 | 22.91 | 23.14 | 22.40 | 23.01 | 791K | -0.09% |
| 2026-08-14 | 23.33 | 23.35 | 22.38 | 23.03 | 418K | -1.12% |
| 2026-08-13 | 22.01 | 23.57 | 21.80 | 23.29 | 934K | +4.25% |
| 2026-08-12 | 23.48 | 23.51 | 21.75 | 22.34 | 992K | -5.30% |
| 2026-08-11 | 23.09 | 23.79 | 22.80 | 23.59 | 647K | +0.94% |
| 2026-08-10 | 23.35 | 23.84 | 22.95 | 23.37 | 602K | -1.27% |
| 2026-08-07 | 24.10 | 24.34 | 22.73 | 23.67 | 802K | -0.13% |
| 2026-08-06 | 22.01 | 23.79 | 21.90 | 23.70 | 735K | +6.42% |
| 2026-08-05 | 22.45 | 23.07 | 22.04 | 22.27 | 724K | +0.09% |
| 2026-08-04 | 21.55 | 22.49 | 21.51 | 22.25 | 835K | +3.92% |
| 2026-08-03 | 20.97 | 21.97 | 20.17 | 21.41 | 852K | +1.23% |
| 2026-07-31 | 21.51 | 21.72 | 20.48 | 21.15 | 905K | -2.98% |
| 2026-07-30 | 19.91 | 21.90 | 19.60 | 21.80 | 925K | +11.51% |
| 2026-07-29 | 20.24 | 20.53 | 19.20 | 19.55 | 885K | -2.25% |
| 2026-07-28 | 19.60 | 20.27 | 18.87 | 20.00 | 865K | +2.88% |
| 2026-07-27 | 19.42 | 20.74 | 19.41 | 19.44 | 948K | +0.93% |
| 2026-07-24 | 18.99 | 19.63 | 18.36 | 19.26 | 639K | +1.48% |
VOR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VOR — Frequently Asked Questions
Quick answers to the most common questions about buying VOR stock.
How has VOR stock performed recently?
VOR declined -49.0% over the past year, below its 5-year annualized CAGR of -42.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is VOR's all-time high price?
Vor Biopharma Inc. reached $1272.40 on 2021-02-05. The 52-week high is $42.75. Current 1-year return of -49.0% places the stock further from 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.