vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.85	22.57	20.56	21.03	21.03	-3.27%	14,366
Nov 5, 2026	23.60	23.60	21.72	21.74	21.74	-9.53%	17,776
Nov 4, 2026	23.55	24.38	23.55	24.03	24.03	2.04%	28,579
Nov 3, 2026	22.85	25.26	22.85	23.55	23.55	-2.48%	37,930
Nov 2, 2026	24.89	24.89	23.72	24.15	24.15	-4.05%	20,788
Oct 30, 2026	25.85	26.31	24.42	25.17	25.17	-4.59%	14,217
Oct 29, 2026	26.17	27.01	25.76	26.38	26.38	2.57%	41,638
Oct 28, 2026	25.55	25.96	25.00	25.72	25.72	-	17,881
Oct 27, 2026	26.06	26.51	25.47	25.72	25.72	-0.35%	11,156
Oct 26, 2026	26.14	26.56	25.68	25.81	25.81	1.02%	15,117
Oct 23, 2026	27.31	27.31	25.35	25.55	25.55	-5.93%	21,622
Oct 22, 2026	27.79	28.05	27.02	27.16	27.16	-2.20%	10,766
Oct 21, 2026	28.06	29.24	27.55	27.77	27.77	-0.27%	14,147
Oct 20, 2026	27.47	28.56	27.07	27.85	27.85	3.36%	21,207
Oct 19, 2026	26.70	27.23	26.61	26.94	26.94	1.51%	17,913
Oct 16, 2026	27.49	27.49	25.95	26.54	26.54	-3.81%	11,806
Oct 15, 2026	27.80	28.87	27.42	27.59	27.59	0.25%	22,259
Oct 14, 2026	27.91	28.86	27.49	27.52	27.52	-2.52%	20,139
Oct 13, 2026	30.75	31.22	27.87	28.23	28.23	-7.32%	42,025
Oct 12, 2026	31.12	31.18	30.29	30.46	30.46	-2.31%	17,121
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%	44,334
Oct 7, 2026	29.95	31.50	29.86	31.01	31.01	3.26%	26,115
Oct 6, 2026	30.50	30.50	29.55	30.03	30.03	-0.99%	27,930
Oct 5, 2026	31.56	31.56	30.29	30.33	30.33	-0.79%	14,857
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