vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
14.58
-0.38 (-2.51%)
Aug 1, 2025, 4:00 PM - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.55 | 14.58 | 14.54 | 14.58 | 14.58 | -2.51% | 2,579 |
| Jul 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 708 |
| Jul 30, 2025 | 14.77 | 14.95 | 14.76 | 14.95 | 14.95 | -0.91% | 807 |
| Jul 29, 2025 | 15.30 | 15.30 | 14.77 | 15.09 | 15.09 | -2.92% | 2,710 |
| Jul 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 678 |
| Jul 25, 2025 | 17.00 | 17.00 | 15.52 | 15.54 | 15.54 | -8.75% | 2,181 |
| Jul 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 684 |
| Jul 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 54 |
| Jul 22, 2025 | 16.57 | 17.03 | 16.57 | 17.03 | 17.03 | 1.55% | 1,258 |
| Jul 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | 318 |
| Jul 18, 2025 | 16.55 | 16.77 | 16.45 | 16.77 | 16.77 | 3.77% | 1,431 |
| Jul 17, 2025 | 16.97 | 16.97 | 16.16 | 16.16 | 16.16 | -4.89% | 3,104 |
| Jul 16, 2025 | 16.83 | 16.99 | 16.60 | 16.99 | 16.99 | 0.65% | 1,413 |
| Jul 15, 2025 | 16.50 | 17.46 | 16.50 | 16.88 | 16.88 | 1.02% | 2,192 |
| Jul 14, 2025 | 17.01 | 17.21 | 16.71 | 16.71 | 16.71 | -1.76% | 5,131 |
| Jul 11, 2025 | 17.30 | 17.96 | 17.01 | 17.01 | 17.01 | -2.80% | 3,596 |
| Jul 10, 2025 | 16.78 | 17.79 | 16.50 | 17.50 | 17.50 | 6.32% | 13,775 |
| Jul 9, 2025 | 16.30 | 16.89 | 16.03 | 16.46 | 16.46 | 2.81% | 6,551 |
| Jul 8, 2025 | 14.83 | 16.60 | 14.83 | 16.01 | 16.01 | 7.45% | 11,020 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.13% | 1,245 |
| Jul 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% | 2,082 |
| Jul 2, 2025 | 15.00 | 15.16 | 15.00 | 15.06 | 15.06 | 2.66% | 4,615 |
| Jul 1, 2025 | 14.54 | 14.95 | 14.53 | 14.67 | 14.67 | -2.20% | 1,671 |
| Jun 30, 2025 | 15.05 | 15.56 | 14.99 | 15.00 | 15.00 | 3.52% | 1,639 |
| Jun 27, 2025 | 15.32 | 16.10 | 14.49 | 14.49 | 14.49 | -6.82% | 52,234 |
| Jun 26, 2025 | 15.54 | 16.76 | 14.80 | 15.55 | 15.55 | -4.48% | 43,815 |
| Jun 25, 2025 | 15.41 | 16.28 | 15.41 | 16.28 | 16.28 | 3.04% | 3,315 |
| Jun 24, 2025 | 15.63 | 15.94 | 15.34 | 15.80 | 15.80 | 4.08% | 21,870 |
| Jun 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.35% | 521 |
| Jun 20, 2025 | 16.20 | 16.20 | 15.55 | 15.55 | 15.55 | -0.92% | 1,412 |
| Jun 18, 2025 | 16.03 | 16.03 | 15.17 | 15.69 | 15.69 | -0.21% | 1,390 |
| Jun 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.05% | 720 |
| Jun 16, 2025 | 15.83 | 15.89 | 15.83 | 15.89 | 15.89 | 3.52% | 853 |
| Jun 13, 2025 | 16.08 | 16.10 | 15.35 | 15.35 | 15.35 | -4.06% | 12,440 |
| Jun 12, 2025 | 16.25 | 16.31 | 16.00 | 16.00 | 16.00 | -3.26% | 1,525 |
| Jun 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.30% | 417 |
| Jun 10, 2025 | 16.58 | 16.59 | 16.05 | 16.59 | 16.59 | -0.12% | 2,360 |
| Jun 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.82% | 716 |
| Jun 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -2.14% | 2,841 |
| Jun 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.19% | 740 |
| Jun 4, 2025 | 16.10 | 16.70 | 16.00 | 16.00 | 16.00 | -1.84% | 3,260 |
| Jun 3, 2025 | 16.35 | 16.47 | 15.92 | 16.30 | 16.30 | -1.45% | 2,472 |
| Jun 2, 2025 | 16.02 | 16.54 | 16.02 | 16.54 | 16.54 | 4.09% | 2,200 |
| May 30, 2025 | 15.88 | 15.98 | 15.54 | 15.89 | 15.89 | -2.87% | 3,762 |
| May 29, 2025 | 16.17 | 17.79 | 16.17 | 16.36 | 16.36 | -2.04% | 4,083 |
| May 28, 2025 | 16.53 | 18.09 | 16.44 | 16.70 | 16.70 | 4.05% | 3,906 |
| May 27, 2025 | 17.54 | 17.54 | 15.91 | 16.05 | 16.05 | -9.63% | 10,710 |
| May 23, 2025 | 19.45 | 19.45 | 17.76 | 17.76 | 17.76 | -8.69% | 4,707 |
| May 22, 2025 | 19.33 | 19.92 | 19.33 | 19.45 | 19.45 | -2.70% | 3,389 |
| May 21, 2025 | 20.80 | 20.80 | 19.99 | 19.99 | 19.99 | -3.66% | 3,358 |