vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
21.60
-0.95 (-4.21%)
At close: Oct 8, 2025, 4:00 PM EDT
21.72
+0.12 (0.56%)
After-hours: Oct 8, 2025, 4:04 PM EDT
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.53 | 22.66 | 21.00 | 22.12 | 22.12 | -1.91% | 24,957 |
| Oct 7, 2025 | 22.47 | 22.57 | 22.47 | 22.55 | 22.55 | -0.18% | 1,358 |
| Oct 6, 2025 | 23.27 | 23.74 | 22.42 | 22.59 | 22.59 | -6.27% | 8,791 |
| Oct 3, 2025 | 24.46 | 24.46 | 24.10 | 24.10 | 24.10 | 4.19% | 1,245 |
| Oct 2, 2025 | 21.08 | 24.24 | 21.08 | 23.13 | 23.13 | -3.63% | 2,116 |
| Oct 1, 2025 | 22.58 | 24.00 | 22.58 | 24.00 | 24.00 | 2.78% | 1,858 |
| Sep 30, 2025 | 22.79 | 23.81 | 22.79 | 23.35 | 23.35 | 1.79% | 5,074 |
| Sep 29, 2025 | 22.29 | 23.46 | 22.29 | 22.94 | 22.94 | 2.73% | 4,792 |
| Sep 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -2.10% | 1,310 |
| Sep 25, 2025 | 22.62 | 22.81 | 20.48 | 22.81 | 22.81 | 2.86% | 4,095 |
| Sep 24, 2025 | 22.06 | 23.47 | 20.25 | 22.18 | 22.18 | 0.80% | 6,712 |
| Sep 23, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.75% | 2,030 |
| Sep 22, 2025 | 21.70 | 22.17 | 20.76 | 22.17 | 22.17 | -0.95% | 4,920 |
| Sep 19, 2025 | 21.22 | 23.50 | 21.22 | 22.38 | 22.38 | 4.83% | 25,633 |
| Sep 18, 2025 | 20.70 | 21.55 | 20.70 | 21.35 | 21.35 | 1.52% | 3,567 |
| Sep 17, 2025 | 18.97 | 21.40 | 18.97 | 21.03 | 21.03 | -0.69% | 4,834 |
| Sep 16, 2025 | 20.73 | 21.18 | 20.73 | 21.18 | 21.18 | 3.75% | 1,208 |
| Sep 15, 2025 | 21.40 | 21.40 | 20.00 | 20.41 | 20.41 | 3.29% | 5,615 |
| Sep 12, 2025 | 20.73 | 20.73 | 19.15 | 19.76 | 19.76 | -1.50% | 1,448 |
| Sep 11, 2025 | 19.45 | 20.18 | 19.45 | 20.06 | 20.06 | 5.47% | 6,154 |
| Sep 10, 2025 | 19.70 | 19.83 | 19.02 | 19.02 | 19.02 | 1.33% | 2,116 |
| Sep 9, 2025 | 20.33 | 20.33 | 18.77 | 18.77 | 18.77 | 0.05% | 2,227 |
| Sep 8, 2025 | 18.94 | 21.01 | 18.76 | 18.76 | 18.76 | 2.46% | 7,203 |
| Sep 5, 2025 | 18.31 | 19.43 | 18.00 | 18.31 | 18.31 | -1.24% | 1,595 |
| Sep 4, 2025 | 18.00 | 18.76 | 18.00 | 18.54 | 18.54 | -1.75% | 2,676 |
| Sep 3, 2025 | 17.71 | 18.87 | 17.71 | 18.87 | 18.87 | 2.55% | 4,908 |
| Sep 2, 2025 | 17.05 | 19.26 | 17.00 | 18.40 | 18.40 | 13.30% | 20,944 |
| 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 |