vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT · Real-Time Price · USD
36.52
+1.11 (3.13%)
At close: Mar 9, 2026, 4:00 PM EDT
35.79
-0.73 (-2.00%)
After-hours: Mar 9, 2026, 5:54 PM EDT
vTv Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 36.72 | 33.30 | 36.52 | 36.52 | 3.13% | 58,373 |
| Mar 6, 2026 | 37.30 | 37.74 | 35.09 | 35.41 | 35.41 | -4.86% | 85,427 |
| Mar 5, 2026 | 37.46 | 38.96 | 34.98 | 37.22 | 37.22 | 3.39% | 75,947 |
| Mar 4, 2026 | 34.65 | 36.32 | 34.50 | 36.00 | 36.00 | 3.84% | 42,088 |
| Mar 3, 2026 | 35.60 | 37.69 | 34.40 | 34.67 | 34.67 | -2.61% | 80,448 |
| Mar 2, 2026 | 38.25 | 38.45 | 34.78 | 35.60 | 35.60 | -6.71% | 54,267 |
| Feb 27, 2026 | 39.66 | 39.66 | 37.16 | 38.16 | 38.16 | -2.95% | 46,127 |
| Feb 26, 2026 | 38.00 | 39.32 | 36.93 | 39.32 | 39.32 | 2.09% | 33,118 |
| Feb 25, 2026 | 40.22 | 41.40 | 37.95 | 38.52 | 38.52 | -3.30% | 45,472 |
| Feb 24, 2026 | 35.01 | 41.66 | 33.72 | 39.83 | 39.83 | 13.36% | 54,615 |
| Feb 23, 2026 | 34.02 | 35.91 | 34.00 | 35.14 | 35.14 | 2.43% | 15,909 |
| Feb 20, 2026 | 35.44 | 35.44 | 33.66 | 34.30 | 34.30 | -2.86% | 17,796 |
| Feb 19, 2026 | 37.89 | 37.99 | 34.98 | 35.31 | 35.31 | -5.16% | 16,208 |
| Feb 18, 2026 | 37.44 | 40.16 | 35.55 | 37.23 | 37.23 | 0.84% | 28,649 |
| Feb 17, 2026 | 33.47 | 37.37 | 33.47 | 36.92 | 36.92 | 9.01% | 27,723 |
| Feb 13, 2026 | 35.05 | 35.77 | 33.77 | 33.87 | 33.87 | -7.18% | 5,523 |
| Feb 12, 2026 | 33.75 | 37.98 | 31.99 | 36.49 | 36.49 | 6.11% | 30,409 |
| Feb 11, 2026 | 34.28 | 35.32 | 33.36 | 34.39 | 34.39 | -2.13% | 14,709 |
| Feb 10, 2026 | 31.24 | 37.00 | 31.24 | 35.14 | 35.14 | 10.99% | 56,858 |
| Feb 9, 2026 | 28.98 | 32.62 | 28.98 | 31.66 | 31.66 | 9.10% | 20,079 |
| Feb 6, 2026 | 31.11 | 33.04 | 28.84 | 29.02 | 29.02 | -6.42% | 26,150 |
| Feb 5, 2026 | 35.86 | 37.00 | 31.01 | 31.01 | 31.01 | -14.83% | 35,589 |
| Feb 4, 2026 | 40.06 | 40.19 | 36.00 | 36.41 | 36.41 | -11.60% | 18,840 |
| Feb 3, 2026 | 38.00 | 42.46 | 38.00 | 41.19 | 41.19 | 7.52% | 48,551 |
| Feb 2, 2026 | 36.10 | 39.01 | 35.81 | 38.31 | 38.31 | 8.19% | 30,307 |
| Jan 30, 2026 | 33.68 | 36.20 | 32.20 | 35.41 | 35.41 | 3.69% | 32,682 |
| Jan 29, 2026 | 33.05 | 34.77 | 33.00 | 34.15 | 34.15 | 0.32% | 9,266 |
| Jan 28, 2026 | 33.07 | 34.04 | 33.07 | 34.04 | 34.04 | 0.09% | 2,831 |
| Jan 27, 2026 | 34.44 | 35.39 | 34.01 | 34.01 | 34.01 | 0.44% | 5,711 |
| Jan 26, 2026 | 34.03 | 34.03 | 32.50 | 33.86 | 33.86 | -0.73% | 10,505 |
| Jan 23, 2026 | 34.38 | 37.00 | 34.11 | 34.11 | 34.11 | 1.70% | 19,029 |
| Jan 22, 2026 | 33.35 | 34.17 | 33.35 | 33.54 | 33.54 | 1.48% | 7,062 |
| Jan 21, 2026 | 32.20 | 34.09 | 32.20 | 33.05 | 33.05 | 2.96% | 5,819 |
| Jan 20, 2026 | 35.19 | 35.19 | 31.80 | 32.10 | 32.10 | -9.81% | 20,374 |
| Jan 16, 2026 | 37.83 | 39.71 | 35.59 | 35.59 | 35.59 | -4.46% | 22,321 |
| Jan 15, 2026 | 40.40 | 40.40 | 37.25 | 37.25 | 37.25 | -6.90% | 15,802 |
| Jan 14, 2026 | 37.50 | 41.95 | 37.50 | 40.01 | 40.01 | 7.21% | 68,793 |
| 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% | 26,408 |
| Jan 9, 2026 | 41.44 | 41.44 | 33.69 | 35.58 | 35.58 | -13.36% | 30,223 |
| Jan 8, 2026 | 42.50 | 42.60 | 40.81 | 41.06 | 41.06 | -2.21% | 15,533 |
| 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% | 30,484 |
| Jan 5, 2026 | 41.45 | 43.08 | 40.42 | 42.38 | 42.38 | 7.02% | 25,344 |
| Jan 2, 2026 | 40.14 | 40.14 | 38.22 | 39.60 | 39.60 | -0.98% | 23,205 |
| Dec 31, 2025 | 39.00 | 41.49 | 38.71 | 39.99 | 39.99 | 2.59% | 17,460 |
| Dec 30, 2025 | 37.90 | 39.15 | 37.03 | 38.98 | 38.98 | 2.66% | 12,349 |
| 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% | 17,506 |
| 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% | 10,537 |
| 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 |
| Oct 31, 2025 | 20.04 | 21.89 | 20.04 | 21.75 | 21.75 | 3.23% | 3,094 |
| Oct 29, 2025 | 19.84 | 21.07 | 19.80 | 21.07 | 21.07 | 0.86% | 6,060 |
| Oct 28, 2025 | 21.34 | 21.99 | 20.20 | 20.89 | 20.89 | -1.42% | 11,615 |
| Oct 27, 2025 | 20.50 | 21.50 | 20.50 | 21.19 | 21.19 | 1.39% | 2,336 |
| Oct 24, 2025 | 19.50 | 20.90 | 19.50 | 20.90 | 20.90 | 0.29% | 1,812 |
| Oct 23, 2025 | 20.50 | 20.95 | 20.50 | 20.84 | 20.84 | 0.24% | 815 |
| Oct 22, 2025 | 20.27 | 21.07 | 19.83 | 20.79 | 20.79 | -1.00% | 2,352 |
| Oct 21, 2025 | 20.30 | 21.20 | 20.30 | 21.00 | 21.00 | 1.89% | 2,162 |
| Oct 20, 2025 | 20.55 | 20.61 | 20.55 | 20.61 | 20.61 | 1.88% | 762 |
| Oct 17, 2025 | 20.20 | 20.23 | 20.20 | 20.23 | 20.23 | -2.69% | 3,541 |
| Oct 16, 2025 | 19.80 | 21.20 | 19.80 | 20.79 | 20.79 | -7.23% | 3,473 |
| Oct 15, 2025 | 21.94 | 22.41 | 21.57 | 22.41 | 22.41 | 2.75% | 1,122 |
| Oct 14, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 0.02% | 1,626 |
| Oct 13, 2025 | 22.50 | 22.50 | 20.25 | 21.81 | 21.81 | -0.27% | 1,714 |