vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
17.85
+0.35 (2.01%)
Jul 11, 2025, 10:41 AM - Market open
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 16.03 | 16.03 | 15.17 | 15.69 | 15.69 | -0.21% | 1,390 |
| Jun 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.05% | 720 |
| Jun 16, 2025 | 15.83 | 15.89 | 15.83 | 15.89 | 15.89 | 3.52% | 853 |
| Jun 13, 2025 | 16.08 | 16.10 | 15.35 | 15.35 | 15.35 | -4.06% | 12,440 |
| Jun 12, 2025 | 16.25 | 16.31 | 16.00 | 16.00 | 16.00 | -3.26% | 1,525 |
| Jun 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.30% | 417 |
| Jun 10, 2025 | 16.58 | 16.59 | 16.05 | 16.59 | 16.59 | -0.12% | 2,360 |
| Jun 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.82% | 716 |
| Jun 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -2.14% | 2,841 |
| Jun 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.19% | 740 |
| Jun 4, 2025 | 16.10 | 16.70 | 16.00 | 16.00 | 16.00 | -1.84% | 3,260 |
| Jun 3, 2025 | 16.35 | 16.47 | 15.92 | 16.30 | 16.30 | -1.45% | 2,472 |
| Jun 2, 2025 | 16.02 | 16.54 | 16.02 | 16.54 | 16.54 | 4.09% | 2,200 |
| May 30, 2025 | 15.88 | 15.98 | 15.54 | 15.89 | 15.89 | -2.87% | 3,762 |
| May 29, 2025 | 16.17 | 17.79 | 16.17 | 16.36 | 16.36 | -2.04% | 4,083 |
| May 28, 2025 | 16.53 | 18.09 | 16.44 | 16.70 | 16.70 | 4.05% | 3,906 |
| May 27, 2025 | 17.54 | 17.54 | 15.91 | 16.05 | 16.05 | -9.63% | 10,710 |
| May 23, 2025 | 19.45 | 19.45 | 17.76 | 17.76 | 17.76 | -8.69% | 4,707 |
| May 22, 2025 | 19.33 | 19.92 | 19.33 | 19.45 | 19.45 | -2.70% | 3,389 |
| May 21, 2025 | 20.80 | 20.80 | 19.99 | 19.99 | 19.99 | -3.66% | 3,358 |
| May 20, 2025 | 20.94 | 21.48 | 20.50 | 20.75 | 20.75 | -2.35% | 5,030 |
| May 19, 2025 | 20.05 | 21.25 | 20.05 | 21.25 | 21.25 | 1.05% | 3,231 |
| May 16, 2025 | 22.40 | 22.40 | 21.03 | 21.03 | 21.03 | -6.16% | 3,374 |
| May 15, 2025 | 21.81 | 22.41 | 21.39 | 22.41 | 22.41 | 5.16% | 5,666 |
| May 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.45% | 1,768 |
| May 13, 2025 | 21.51 | 21.52 | 20.12 | 20.80 | 20.80 | -3.08% | 24,722 |
| May 12, 2025 | 20.58 | 21.50 | 20.58 | 21.46 | 21.46 | 3.17% | 2,149 |
| May 9, 2025 | 20.75 | 22.58 | 20.41 | 20.80 | 20.80 | 3.59% | 4,685 |
| May 8, 2025 | 18.99 | 20.58 | 18.99 | 20.08 | 20.08 | -1.38% | 13,306 |
| May 7, 2025 | 20.99 | 20.99 | 19.34 | 20.36 | 20.36 | -6.09% | 7,340 |
| May 6, 2025 | 22.37 | 22.37 | 21.68 | 21.68 | 21.68 | -0.18% | 2,607 |
| May 5, 2025 | 21.75 | 22.22 | 21.72 | 21.72 | 21.72 | -3.29% | 3,494 |
| May 2, 2025 | 20.01 | 22.46 | 20.01 | 22.46 | 22.46 | 9.51% | 4,279 |
| May 1, 2025 | 19.87 | 20.81 | 19.49 | 20.51 | 20.51 | 2.81% | 4,799 |
| Apr 30, 2025 | 20.20 | 20.51 | 19.95 | 19.95 | 19.95 | -3.99% | 5,092 |
| Apr 29, 2025 | 23.20 | 23.20 | 20.10 | 20.78 | 20.78 | -10.32% | 53,497 |