vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.28	35.32	33.36	34.39	34.39	-2.13%	14,709
Feb 10, 2026	31.24	37.00	31.24	35.14	35.14	10.99%	56,857
Feb 9, 2026	28.98	32.62	28.98	31.66	31.66	9.10%	20,079
Feb 6, 2026	31.11	33.04	28.84	29.02	29.02	-6.42%	26,149
Feb 5, 2026	35.86	37.00	31.01	31.01	31.01	-14.83%	35,586
Feb 4, 2026	40.06	40.19	36.00	36.41	36.41	-11.60%	18,840
Feb 3, 2026	38.00	42.46	38.00	41.19	41.19	7.52%	48,546
Feb 2, 2026	36.10	39.01	35.81	38.31	38.31	8.19%	30,280
Jan 30, 2026	33.68	36.20	32.20	35.41	35.41	3.69%	32,682
Jan 29, 2026	33.05	34.77	33.00	34.15	34.15	0.32%	9,203
Jan 28, 2026	33.07	34.04	33.07	34.04	34.04	0.09%	2,830
Jan 27, 2026	34.44	35.39	34.01	34.01	34.01	0.44%	5,688
Jan 26, 2026	34.03	34.03	32.50	33.86	33.86	-0.73%	10,505
Jan 23, 2026	34.38	37.00	34.11	34.11	34.11	1.70%	19,029
Jan 22, 2026	33.35	34.17	33.35	33.54	33.54	1.48%	7,062
Jan 21, 2026	32.20	34.09	32.20	33.05	33.05	2.96%	5,819
Jan 20, 2026	35.19	35.19	31.80	32.10	32.10	-9.81%	20,374
Jan 16, 2026	37.83	39.71	35.59	35.59	35.59	-4.46%	22,321
Jan 15, 2026	40.40	40.40	37.25	37.25	37.25	-6.90%	15,793
Jan 14, 2026	37.50	41.95	37.50	40.01	40.01	7.21%	68,791
Jan 13, 2026	33.85	38.73	33.85	37.32	37.32	9.38%	28,315
Jan 12, 2026	35.55	36.98	32.40	34.12	34.12	-4.09%	26,366
Jan 9, 2026	41.44	41.44	33.69	35.58	35.58	-13.36%	30,212
Jan 8, 2026	42.50	42.60	40.81	41.06	41.06	-2.21%	15,515
Jan 7, 2026	43.04	43.07	39.98	41.99	41.99	-1.70%	39,887
Jan 6, 2026	43.32	44.00	40.77	42.72	42.72	0.79%	30,483
Jan 5, 2026	41.45	43.08	40.42	42.38	42.38	7.02%	25,337
Jan 2, 2026	40.14	40.14	38.22	39.60	39.60	-0.98%	23,201
Dec 31, 2025	39.00	41.49	38.71	39.99	39.99	2.59%	17,438
Dec 30, 2025	37.90	39.15	37.03	38.98	38.98	2.66%	12,278
Dec 29, 2025	36.72	38.70	33.62	37.97	37.97	0.16%	10,592
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