vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	27.49	27.49	25.95	26.45	26.45	-4.15%	11,805
Oct 15, 2026	27.80	28.87	27.42	27.59	27.59	0.25%	22,239
Oct 14, 2026	27.91	28.86	27.49	27.52	27.52	-2.52%	20,138
Oct 13, 2026	30.75	31.22	27.87	28.23	28.23	-7.32%	41,557
Oct 12, 2026	31.12	31.18	30.29	30.46	30.46	-2.31%	17,120
Oct 9, 2026	30.16	31.18	30.10	31.18	31.18	3.66%	12,835
Oct 8, 2026	31.03	31.22	29.80	30.08	30.08	-3.00%	44,329
Oct 7, 2026	29.95	31.50	29.86	31.01	31.01	3.26%	25,538
Oct 6, 2026	30.50	30.50	29.55	30.03	30.03	-0.99%	27,913
Oct 5, 2026	31.56	31.56	30.29	30.33	30.33	-0.79%	14,855
Oct 2, 2026	32.20	32.32	30.57	30.57	30.57	-4.02%	18,015
Oct 1, 2026	30.99	32.28	30.99	31.85	31.85	3.27%	34,271
Sep 30, 2026	30.11	31.14	29.98	30.84	30.84	2.80%	30,937
Sep 29, 2026	30.34	30.69	30.00	30.00	30.00	-1.70%	85,142
Sep 28, 2026	29.75	31.45	29.68	30.52	30.52	1.03%	111,861
Sep 25, 2026	30.60	30.91	29.79	30.21	30.21	-1.69%	28,789
Sep 24, 2026	30.57	31.57	30.24	30.73	30.73	0.49%	18,029
Sep 23, 2026	31.03	31.40	30.47	30.58	30.58	-1.67%	18,895
Sep 22, 2026	31.32	32.38	31.07	31.10	31.10	-0.64%	11,169
Sep 21, 2026	31.45	32.00	31.02	31.30	31.30	-1.57%	22,687
Sep 18, 2026	31.15	32.09	31.05	31.80	31.80	1.27%	74,370
Sep 17, 2026	30.89	32.11	30.77	31.40	31.40	3.09%	33,385
Sep 16, 2026	30.37	30.86	29.98	30.46	30.46	-	91,475
Sep 15, 2026	31.30	31.90	29.76	30.46	30.46	-3.12%	45,335
Sep 14, 2026	31.80	32.53	31.44	31.44	31.44	-1.66%	22,151
Sep 11, 2026	32.24	32.54	31.29	31.97	31.97	0.35%	13,723
Sep 10, 2026	33.00	33.00	31.85	31.86	31.86	-4.30%	46,338
Sep 9, 2026	32.99	34.14	32.78	33.29	33.29	1.52%	39,543
Sep 8, 2026	33.35	33.38	32.48	32.79	32.79	-1.68%	28,071
Sep 4, 2026	32.97	33.73	32.97	33.35	33.35	-0.36%	12,064
Sep 3, 2026	33.96	33.96	32.88	33.47	33.47	0.21%	20,869
Sep 2, 2026	32.55	34.00	32.15	33.40	33.40	4.54%	39,756
Sep 1, 2026	31.81	32.59	31.55	31.95	31.95	-0.16%	52,700
Aug 31, 2026	32.25	32.25	31.35	32.00	32.00	-1.11%	94,152
Aug 28, 2026	32.79	33.00	31.80	32.36	32.36	-1.34%	90,241
Aug 27, 2026	33.07	34.09	32.57	32.80	32.80	-2.29%	58,434
Aug 26, 2026	33.55	34.76	32.90	33.57	33.57	-1.00%	117,244
Aug 25, 2026	33.80	34.55	33.45	33.91	33.91	0.06%	59,297
Aug 24, 2026	33.42	34.66	32.87	33.89	33.89	1.91%	17,997
Aug 21, 2026	33.19	33.85	32.78	33.26	33.26	0.53%	26,674
Aug 20, 2026	32.54	33.54	31.84	33.08	33.08	0.56%	62,706
Aug 19, 2026	31.91	33.20	31.91	32.90	32.90	4.49%	22,564
Aug 18, 2026	31.05	31.76	30.31	31.48	31.48	0.54%	70,289
Aug 17, 2026	29.93	31.42	29.49	31.31	31.31	3.95%	38,770
Aug 14, 2026	31.14	31.14	28.76	30.12	30.12	-2.37%	74,834
Aug 13, 2026	32.04	32.04	30.36	30.85	30.85	-2.93%	35,453
Aug 12, 2026	33.41	33.41	31.42	31.78	31.78	-3.81%	50,545
Aug 11, 2026	35.39	36.52	32.79	33.04	33.04	-3.65%	170,844
Aug 10, 2026	34.89	35.50	33.93	34.29	34.29	-3.05%	97,697
Aug 7, 2026	34.61	36.51	34.39	35.37	35.37	2.20%	147,518