vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
26.70
-0.30 (-1.11%)
Nov 28, 2025, 4:00 PM EST - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | -1.11% | 4,639 |
| Nov 26, 2025 | 27.18 | 27.53 | 26.55 | 27.00 | 27.00 | -3.16% | 7,289 |
| Nov 25, 2025 | 29.33 | 29.33 | 27.00 | 27.88 | 27.88 | -6.63% | 19,163 |
| Nov 24, 2025 | 29.57 | 32.53 | 29.57 | 29.86 | 29.86 | 1.01% | 13,903 |
| Nov 21, 2025 | 30.23 | 31.25 | 29.56 | 29.56 | 29.56 | -6.25% | 10,127 |
| Nov 20, 2025 | 32.24 | 32.24 | 31.20 | 31.53 | 31.53 | -2.20% | 11,786 |
| Nov 19, 2025 | 30.78 | 33.16 | 30.78 | 32.24 | 32.24 | 7.07% | 21,295 |
| Nov 18, 2025 | 29.70 | 30.80 | 29.50 | 30.11 | 30.11 | -0.13% | 16,418 |
| Nov 17, 2025 | 30.74 | 30.74 | 29.40 | 30.15 | 30.15 | -2.11% | 26,812 |
| Nov 14, 2025 | 30.89 | 30.89 | 29.71 | 30.80 | 30.80 | -1.50% | 15,308 |
| Nov 13, 2025 | 31.31 | 31.31 | 29.96 | 31.27 | 31.27 | 0.87% | 13,006 |
| Nov 12, 2025 | 29.56 | 31.73 | 28.66 | 31.00 | 31.00 | 6.53% | 17,885 |
| Nov 11, 2025 | 28.14 | 33.06 | 28.14 | 29.10 | 29.10 | 3.97% | 13,516 |
| Nov 10, 2025 | 25.91 | 28.84 | 25.80 | 27.99 | 27.99 | 7.57% | 10,006 |
| Nov 7, 2025 | 24.31 | 27.00 | 24.31 | 26.02 | 26.02 | 2.16% | 17,606 |
| Nov 6, 2025 | 25.94 | 25.94 | 25.31 | 25.47 | 25.47 | 5.07% | 5,098 |
| Nov 5, 2025 | 22.46 | 24.54 | 22.45 | 24.24 | 24.24 | -2.73% | 6,390 |
| Nov 4, 2025 | 23.01 | 24.92 | 23.01 | 24.92 | 24.92 | 6.50% | 5,259 |
| Nov 3, 2025 | 20.23 | 25.30 | 20.23 | 23.40 | 23.40 | 7.59% | 14,223 |
| Oct 31, 2025 | 20.04 | 21.89 | 20.04 | 21.75 | 21.75 | 3.23% | 3,094 |
| Oct 29, 2025 | 19.84 | 21.07 | 19.80 | 21.07 | 21.07 | 0.86% | 6,060 |
| Oct 28, 2025 | 21.34 | 21.99 | 20.20 | 20.89 | 20.89 | -1.42% | 11,615 |
| Oct 27, 2025 | 20.50 | 21.50 | 20.50 | 21.19 | 21.19 | 1.39% | 2,336 |
| Oct 24, 2025 | 19.50 | 20.90 | 19.50 | 20.90 | 20.90 | 0.29% | 1,812 |
| Oct 23, 2025 | 20.50 | 20.95 | 20.50 | 20.84 | 20.84 | 0.24% | 815 |
| Oct 22, 2025 | 20.27 | 21.07 | 19.83 | 20.79 | 20.79 | -1.00% | 2,352 |
| Oct 21, 2025 | 20.30 | 21.20 | 20.30 | 21.00 | 21.00 | 1.89% | 2,162 |
| Oct 20, 2025 | 20.55 | 20.61 | 20.55 | 20.61 | 20.61 | 1.88% | 762 |
| Oct 17, 2025 | 20.20 | 20.23 | 20.20 | 20.23 | 20.23 | -2.69% | 3,541 |
| Oct 16, 2025 | 19.80 | 21.20 | 19.80 | 20.79 | 20.79 | -7.23% | 3,473 |
| Oct 15, 2025 | 21.94 | 22.41 | 21.57 | 22.41 | 22.41 | 2.75% | 1,122 |
| Oct 14, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 0.02% | 1,626 |
| Oct 13, 2025 | 22.50 | 22.50 | 20.25 | 21.81 | 21.81 | -0.27% | 1,714 |
| Oct 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -4.49% | 1,113 |
| Oct 9, 2025 | 20.89 | 23.05 | 20.89 | 22.89 | 22.89 | 3.48% | 10,320 |
| 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 |