vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	39,754
Sep 1, 2026	31.81	32.59	31.55	31.95	31.95	-0.16%	52,699
Aug 31, 2026	32.25	32.25	31.35	32.00	32.00	-1.11%	94,151
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
Aug 6, 2026	34.44	35.31	32.85	34.61	34.61	0.64%	139,960
Aug 5, 2026	32.06	34.77	31.88	34.39	34.39	7.27%	102,676
Aug 4, 2026	32.95	33.45	31.50	32.06	32.06	-1.02%	63,434
Aug 3, 2026	32.15	32.77	31.63	32.39	32.39	0.12%	171,175
Jul 31, 2026	32.65	33.53	31.45	32.35	32.35	-1.01%	136,838
Jul 30, 2026	31.49	33.37	31.49	32.68	32.68	3.81%	65,662
Jul 29, 2026	31.00	31.94	30.70	31.48	31.48	1.29%	215,415
Jul 28, 2026	31.97	32.03	29.44	31.08	31.08	0.19%	101,064
Jul 27, 2026	31.14	31.90	30.23	31.02	31.02	0.94%	63,293
Jul 24, 2026	31.80	32.33	30.25	30.73	30.73	-2.94%	176,023
Jul 23, 2026	32.12	32.12	30.71	31.66	31.66	-0.03%	156,641
Jul 22, 2026	32.85	32.99	31.20	31.67	31.67	-3.77%	59,406
Jul 21, 2026	32.58	33.45	32.20	32.91	32.91	1.64%	73,611
Jul 20, 2026	32.88	33.48	32.11	32.38	32.38	-1.52%	114,752
Jul 17, 2026	32.34	33.80	31.76	32.88	32.88	1.83%	77,096
Jul 16, 2026	34.02	34.02	32.29	32.29	32.29	-1.22%	114,251
Jul 15, 2026	31.69	32.85	30.91	32.69	32.69	2.54%	124,261
Jul 14, 2026	31.19	32.60	30.04	31.88	31.88	0.95%	59,908
Jul 13, 2026	33.40	33.40	31.33	31.58	31.58	-5.70%	42,061
Jul 10, 2026	32.59	33.61	30.49	33.49	33.49	0.15%	54,504
Jul 9, 2026	34.28	34.50	33.15	33.44	33.44	-3.44%	29,044
Jul 8, 2026	34.12	35.78	33.65	34.63	34.63	1.49%	70,955
Jul 7, 2026	34.84	38.32	33.00	34.12	34.12	-1.22%	89,538
Jul 6, 2026	35.36	35.73	34.23	34.54	34.54	-2.43%	29,903
Jul 2, 2026	34.79	36.69	34.71	35.40	35.40	1.00%	61,042
Jul 1, 2026	37.79	37.79	34.71	35.05	35.05	-6.91%	50,889
Jun 30, 2026	37.88	38.84	36.50	37.65	37.65	3.80%	93,307
Jun 29, 2026	35.42	36.72	34.55	36.27	36.27	3.39%	79,904
Jun 26, 2026	33.21	38.50	33.21	35.08	35.08	-4.73%	94,153