Vor Biopharma Inc. (VOR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +51.2%
- 3M
- +23.5%
- YTD
- +72.7%
- 1Y
- -62.4%
- 3Y
- -28.5%
- 5Y
- -44.5%
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 July 7, 2026, Vor Biopharma Inc. (VOR) trades at $20.10, representing a -62.4% return over the past year. The stock has delivered a -94.7% total return over five years (-44.5% 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 -98.4%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BEAM (+84.2% 1Y), CRSP (+20.9% 1Y), and EDIT (+43.7% 1Y), VOR has underperformed the peer group average. Compare VOR vs BEAM →
VOR Historical Price Data · from 2021
Rows 1–50 of 1,359| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 20.47 | 21.00 | 19.28 | 20.10 | 1.58M | -2.38% |
| 2026-07-02 | 18.72 | 22.22 | 18.67 | 20.59 | 3.90M | +11.96% |
| 2026-07-01 | 18.39 | 19.15 | 17.98 | 18.39 | 1.36M | -0.11% |
| 2026-06-30 | 18.60 | 19.12 | 18.05 | 18.41 | 1.35M | -1.02% |
| 2026-06-29 | 16.10 | 18.76 | 16.10 | 18.60 | 2.79M | +15.53% |
| 2026-06-26 | 15.04 | 16.25 | 14.97 | 16.10 | 0 | +7.84% |
| 2026-06-25 | 14.55 | 15.48 | 14.48 | 14.93 | 877K | +3.21% |
| 2026-06-24 | 14.85 | 14.99 | 14.22 | 14.46 | 728K | -2.59% |
| 2026-06-23 | 14.80 | 15.24 | 14.65 | 14.85 | 1.17M | -0.60% |
| 2026-06-22 | 14.55 | 15.28 | 14.55 | 14.94 | 699K | +3.11% |
| 2026-06-18 | 15.18 | 15.44 | 14.38 | 14.49 | 1.66M | -3.53% |
| 2026-06-17 | 14.33 | 15.26 | 14.19 | 15.02 | 1.10M | +6.45% |
| 2026-06-16 | 14.20 | 14.26 | 13.81 | 14.11 | 744K | +0.28% |
| 2026-06-15 | 14.75 | 15.00 | 13.45 | 14.07 | 327K | -2.02% |
| 2026-06-12 | 14.19 | 14.83 | 14.19 | 14.36 | 545K | +1.92% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -62.4% over the past year, below its 5-year annualized CAGR of -44.5%. 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 $65.80. Current 1-year return of -62.4% 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.