vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.50	37.91	36.50	37.91	37.91	2.43%	7,731
Dec 24, 2025	38.46	38.46	36.60	37.01	37.01	-1.31%	3,091
Dec 23, 2025	36.10	37.99	36.09	37.50	37.50	2.32%	17,495
Dec 22, 2025	36.99	37.76	35.99	36.65	36.65	1.78%	9,784
Dec 19, 2025	36.48	36.99	34.90	36.01	36.01	3.72%	60,658
Dec 18, 2025	33.75	36.69	33.75	34.72	34.72	0.90%	10,484
Dec 17, 2025	36.03	36.03	34.41	34.41	34.41	-2.08%	10,015
Dec 16, 2025	33.09	35.14	33.09	35.14	35.14	4.09%	5,131
Dec 15, 2025	34.25	36.03	33.76	33.76	33.76	-2.51%	6,635
Dec 12, 2025	33.25	34.63	32.84	34.63	34.63	1.55%	6,106
Dec 11, 2025	35.95	35.95	34.10	34.10	34.10	-0.90%	7,071
Dec 10, 2025	32.58	35.23	30.30	34.41	34.41	6.66%	34,271
Dec 9, 2025	30.50	32.50	30.02	32.26	32.26	5.74%	6,436
Dec 8, 2025	28.08	31.50	28.08	30.51	30.51	11.55%	10,148
Dec 5, 2025	27.79	28.00	27.35	27.35	27.35	-0.07%	8,146
Dec 4, 2025	25.98	27.68	25.98	27.37	27.37	5.84%	8,523
Dec 3, 2025	25.32	27.38	25.31	25.86	25.86	2.46%	4,655
Dec 2, 2025	24.58	25.88	24.30	25.24	25.24	7.40%	5,094
Dec 1, 2025	25.63	26.88	22.92	23.50	23.50	-11.99%	15,316
Nov 28, 2025	27.20	27.20	26.70	26.70	26.70	-1.11%	4,639
Nov 26, 2025	27.18	27.53	26.55	27.00	27.00	-3.16%	7,289
Nov 25, 2025	29.33	29.33	27.00	27.88	27.88	-6.63%	19,368
Nov 24, 2025	29.57	32.53	29.57	29.86	29.86	1.01%	13,903
Nov 21, 2025	30.23	31.25	29.56	29.56	29.56	-6.25%	10,127
Nov 20, 2025	32.24	32.24	31.20	31.53	31.53	-2.20%	11,786
Nov 19, 2025	30.78	33.16	30.78	32.24	32.24	7.07%	21,295
Nov 18, 2025	29.70	30.80	29.50	30.11	30.11	-0.13%	16,418
Nov 17, 2025	30.74	30.74	29.40	30.15	30.15	-2.11%	26,812
Nov 14, 2025	30.89	30.89	29.71	30.80	30.80	-1.50%	15,308
Nov 13, 2025	31.31	31.31	29.96	31.27	31.27	0.87%	13,006
Nov 12, 2025	29.56	31.73	28.66	31.00	31.00	6.53%	17,885
Nov 11, 2025	28.14	33.06	28.14	29.10	29.10	3.97%	13,516
Nov 10, 2025	25.91	28.84	25.80	27.99	27.99	7.57%	10,006
Nov 7, 2025	24.31	27.00	24.31	26.02	26.02	2.16%	17,606
Nov 6, 2025	25.94	25.94	25.31	25.47	25.47	5.07%	5,098
Nov 5, 2025	22.46	24.54	22.45	24.24	24.24	-2.73%	6,390
Nov 4, 2025	23.01	24.92	23.01	24.92	24.92	6.50%	5,259
Nov 3, 2025	20.23	25.30	20.23	23.40	23.40	7.59%	14,223
Oct 31, 2025	20.04	21.89	20.04	21.75	21.75	3.23%	3,094
Oct 29, 2025	19.84	21.07	19.80	21.07	21.07	0.86%	6,060
Oct 28, 2025	21.34	21.99	20.20	20.89	20.89	-1.42%	11,615
Oct 27, 2025	20.50	21.50	20.50	21.19	21.19	1.39%	2,336
Oct 24, 2025	19.50	20.90	19.50	20.90	20.90	0.29%	1,812
Oct 23, 2025	20.50	20.95	20.50	20.84	20.84	0.24%	815
Oct 22, 2025	20.27	21.07	19.83	20.79	20.79	-1.00%	2,352
Oct 21, 2025	20.30	21.20	20.30	21.00	21.00	1.89%	2,162
Oct 20, 2025	20.55	20.61	20.55	20.61	20.61	1.88%	762
Oct 17, 2025	20.20	20.23	20.20	20.23	20.23	-2.69%	3,541
Oct 16, 2025	19.80	21.20	19.80	20.79	20.79	-7.23%	3,473
Oct 15, 2025	21.94	22.41	21.57	22.41	22.41	2.75%	1,122