vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.65	36.32	34.50	36.00	36.00	3.84%	42,088
Mar 3, 2026	35.60	37.69	34.40	34.67	34.67	-2.61%	80,448
Mar 2, 2026	38.25	38.45	34.78	35.60	35.60	-6.71%	54,267
Feb 27, 2026	39.66	39.66	37.16	38.16	38.16	-2.95%	46,127
Feb 26, 2026	38.00	39.32	36.93	39.32	39.32	2.09%	33,118
Feb 25, 2026	40.22	41.40	37.95	38.52	38.52	-3.30%	45,472
Feb 24, 2026	35.01	41.66	33.72	39.83	39.83	13.36%	54,615
Feb 23, 2026	34.02	35.91	34.00	35.14	35.14	2.43%	15,909
Feb 20, 2026	35.44	35.44	33.66	34.30	34.30	-2.86%	17,796
Feb 19, 2026	37.89	37.99	34.98	35.31	35.31	-5.16%	16,208
Feb 18, 2026	37.44	40.16	35.55	37.23	37.23	0.84%	28,649
Feb 17, 2026	33.47	37.37	33.47	36.92	36.92	9.01%	27,723
Feb 13, 2026	35.05	35.77	33.77	33.87	33.87	-7.18%	5,523
Feb 12, 2026	33.75	37.98	31.99	36.49	36.49	6.11%	30,409
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%	56,858
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%	26,150
Feb 5, 2026	35.86	37.00	31.01	31.01	31.01	-14.83%	35,589
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%	48,551
Feb 2, 2026	36.10	39.01	35.81	38.31	38.31	8.19%	30,307
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%	9,266
Jan 28, 2026	33.07	34.04	33.07	34.04	34.04	0.09%	2,831
Jan 27, 2026	34.44	35.39	34.01	34.01	34.01	0.44%	5,711
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%	15,802
Jan 14, 2026	37.50	41.95	37.50	40.01	40.01	7.21%	68,793
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%	26,408
Jan 9, 2026	41.44	41.44	33.69	35.58	35.58	-13.36%	30,223
Jan 8, 2026	42.50	42.60	40.81	41.06	41.06	-2.21%	15,533
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%	30,484
Jan 5, 2026	41.45	43.08	40.42	42.38	42.38	7.02%	25,344
Jan 2, 2026	40.14	40.14	38.22	39.60	39.60	-0.98%	23,205
Dec 31, 2025	39.00	41.49	38.71	39.99	39.99	2.59%	17,460
Dec 30, 2025	37.90	39.15	37.03	38.98	38.98	2.66%	12,349
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%	17,506
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