vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.97	32.03	29.44	30.16	-	-2.77%	64,092
Jul 27, 2026	31.14	31.90	30.23	31.02	31.02	0.94%	63,292
Jul 24, 2026	31.80	32.33	30.25	30.73	30.73	-2.94%	176,022
Jul 23, 2026	32.12	32.12	30.71	31.66	31.66	-0.03%	156,640
Jul 22, 2026	32.85	32.99	31.20	31.67	31.67	-3.77%	59,383
Jul 21, 2026	32.58	33.45	32.20	32.91	32.91	1.64%	73,610
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%	42,041
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%	29,038
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%	89,537
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%	93,303
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
Jun 25, 2026	36.10	37.14	34.00	36.82	36.82	3.02%	82,355
Jun 24, 2026	35.58	36.03	34.50	35.74	35.74	1.17%	60,208
Jun 23, 2026	33.96	35.77	33.78	35.33	35.33	4.14%	41,752
Jun 22, 2026	34.90	35.76	33.22	33.92	33.92	-3.20%	40,274
Jun 18, 2026	34.11	35.06	33.37	35.04	35.04	3.30%	56,212
Jun 17, 2026	32.35	34.33	31.90	33.92	33.92	5.21%	78,191
Jun 16, 2026	33.69	34.11	32.20	32.24	32.24	-3.88%	78,497
Jun 15, 2026	33.46	33.75	32.13	33.54	33.54	2.37%	52,212
Jun 12, 2026	31.69	33.02	31.50	32.77	32.77	3.72%	60,731
Jun 11, 2026	30.84	31.92	30.51	31.59	31.59	3.78%	30,977
Jun 10, 2026	32.13	32.84	30.41	30.44	30.44	-4.19%	17,414
Jun 9, 2026	31.72	32.61	31.40	31.77	31.77	-0.90%	12,727
Jun 8, 2026	32.40	32.95	31.70	32.06	32.06	-0.25%	15,482
Jun 5, 2026	34.09	34.09	31.56	32.14	32.14	-6.42%	39,951
Jun 4, 2026	32.94	35.06	32.94	34.35	34.35	4.27%	35,576
Jun 3, 2026	32.76	33.37	32.68	32.94	32.94	-0.18%	23,547
Jun 2, 2026	34.29	34.29	32.63	33.00	33.00	-3.79%	24,091
Jun 1, 2026	32.65	34.93	32.65	34.30	34.30	2.85%	59,612
May 29, 2026	33.50	33.50	32.16	33.35	33.35	-0.45%	21,371
May 28, 2026	33.70	34.09	32.94	33.50	33.50	-0.65%	28,864
May 27, 2026	33.86	35.07	32.90	33.72	33.72	1.69%	46,094
May 26, 2026	34.55	37.40	33.15	33.16	33.16	-3.62%	58,208
May 22, 2026	35.30	35.95	33.92	34.41	34.41	-3.08%	60,552
May 21, 2026	36.01	36.46	34.72	35.50	35.50	-3.01%	25,110
May 20, 2026	36.99	37.41	35.71	36.60	36.60	0.30%	54,711
May 19, 2026	34.96	38.00	34.93	36.49	36.49	2.82%	65,400
May 18, 2026	34.37	36.50	34.37	35.49	35.49	-0.57%	45,082
May 15, 2026	38.35	38.35	33.81	35.70	35.70	-7.12%	46,241