vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
40.01
+2.69 (7.21%)
Jan 14, 2026, 4:00 PM EST - Market closed
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 37.50 | 41.95 | 37.50 | 40.01 | 40.01 | 7.21% | 68,791 |
| Jan 13, 2026 | 33.85 | 38.73 | 33.85 | 37.32 | 37.32 | 9.38% | 28,315 |
| Jan 12, 2026 | 35.55 | 36.98 | 32.40 | 34.12 | 34.12 | -4.09% | 26,366 |
| Jan 9, 2026 | 41.44 | 41.44 | 33.69 | 35.58 | 35.58 | -13.36% | 30,212 |
| Jan 8, 2026 | 42.50 | 42.60 | 40.81 | 41.06 | 41.06 | -2.21% | 15,515 |
| Jan 7, 2026 | 43.04 | 43.07 | 39.98 | 41.99 | 41.99 | -1.70% | 39,887 |
| Jan 6, 2026 | 43.32 | 44.00 | 40.77 | 42.72 | 42.72 | 0.79% | 30,483 |
| Jan 5, 2026 | 41.45 | 43.08 | 40.42 | 42.38 | 42.38 | 7.02% | 25,337 |
| Jan 2, 2026 | 40.14 | 40.14 | 38.22 | 39.60 | 39.60 | -0.98% | 23,201 |
| Dec 31, 2025 | 39.00 | 41.49 | 38.71 | 39.99 | 39.99 | 2.59% | 17,438 |
| Dec 30, 2025 | 37.90 | 39.15 | 37.03 | 38.98 | 38.98 | 2.66% | 12,278 |
| Dec 29, 2025 | 36.72 | 38.70 | 33.62 | 37.97 | 37.97 | 0.16% | 10,592 |
| Dec 26, 2025 | 36.50 | 37.91 | 36.50 | 37.91 | 37.91 | 2.43% | 7,731 |
| Dec 24, 2025 | 38.46 | 38.46 | 36.60 | 37.01 | 37.01 | -1.31% | 3,091 |
| Dec 23, 2025 | 36.10 | 37.99 | 36.09 | 37.50 | 37.50 | 2.32% | 17,495 |
| Dec 22, 2025 | 36.99 | 37.76 | 35.99 | 36.65 | 36.65 | 1.78% | 9,784 |
| Dec 19, 2025 | 36.48 | 36.99 | 34.90 | 36.01 | 36.01 | 3.72% | 60,658 |
| Dec 18, 2025 | 33.75 | 36.69 | 33.75 | 34.72 | 34.72 | 0.90% | 10,484 |
| Dec 17, 2025 | 36.03 | 36.03 | 34.41 | 34.41 | 34.41 | -2.08% | 10,015 |
| Dec 16, 2025 | 33.09 | 35.14 | 33.09 | 35.14 | 35.14 | 4.09% | 5,131 |
| Dec 15, 2025 | 34.25 | 36.03 | 33.76 | 33.76 | 33.76 | -2.51% | 6,635 |
| Dec 12, 2025 | 33.25 | 34.63 | 32.84 | 34.63 | 34.63 | 1.55% | 6,106 |
| Dec 11, 2025 | 35.95 | 35.95 | 34.10 | 34.10 | 34.10 | -0.90% | 7,071 |
| Dec 10, 2025 | 32.58 | 35.23 | 30.30 | 34.41 | 34.41 | 6.66% | 34,271 |
| Dec 9, 2025 | 30.50 | 32.50 | 30.02 | 32.26 | 32.26 | 5.74% | 6,436 |
| Dec 8, 2025 | 28.08 | 31.50 | 28.08 | 30.51 | 30.51 | 11.55% | 10,148 |
| Dec 5, 2025 | 27.79 | 28.00 | 27.35 | 27.35 | 27.35 | -0.07% | 8,146 |
| Dec 4, 2025 | 25.98 | 27.68 | 25.98 | 27.37 | 27.37 | 5.84% | 8,523 |
| Dec 3, 2025 | 25.32 | 27.38 | 25.31 | 25.86 | 25.86 | 2.46% | 4,655 |
| Dec 2, 2025 | 24.58 | 25.88 | 24.30 | 25.24 | 25.24 | 7.40% | 5,094 |
| Dec 1, 2025 | 25.63 | 26.88 | 22.92 | 23.50 | 23.50 | -11.99% | 15,316 |
| 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% | 19,368 |
| 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 |