vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
16.24
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | 109 |
| Aug 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | 410 |
| Aug 27, 2025 | 16.09 | 16.99 | 16.06 | 16.24 | 16.24 | 2.85% | 3,029 |
| Aug 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.31% | 913 |
| Aug 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 290 |
| Aug 22, 2025 | 14.55 | 16.00 | 14.55 | 16.00 | 16.00 | 6.78% | 1,107 |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.11% | 468 |
| Aug 20, 2025 | 15.20 | 15.25 | 15.00 | 15.00 | 15.00 | -3.34% | 863 |
| Aug 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | 294 |
| Aug 18, 2025 | 15.05 | 15.84 | 15.05 | 15.52 | 15.52 | 0.51% | 2,796 |
| Aug 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.92% | 859 |
| Aug 14, 2025 | 15.84 | 16.01 | 14.80 | 15.30 | 15.30 | 9.05% | 5,709 |
| Aug 13, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | -3.17% | 1,612 |
| Aug 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -6.35% | 836 |
| Aug 11, 2025 | 14.75 | 15.68 | 14.75 | 15.47 | 15.47 | 10.52% | 2,083 |
| Aug 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.70% | 894 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.10 | 14.10 | 14.10 | -3.55% | 642 |
| Aug 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 706 |
| Aug 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.99% | 325 |
| Aug 4, 2025 | 14.75 | 14.75 | 14.47 | 14.47 | 14.47 | -0.69% | 556 |
| 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 |