vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	33.32	38.43	33.32	38.43	38.43	21.36%	147,630
May 13, 2026	31.18	32.06	30.00	31.67	31.67	-1.39%	43,204
May 12, 2026	29.91	33.38	29.91	32.11	32.11	5.42%	24,847
May 11, 2026	31.10	31.48	29.83	30.46	30.46	-0.72%	21,338
May 8, 2026	31.00	31.92	30.68	30.68	30.68	-1.16%	22,461
May 7, 2026	31.63	31.63	30.39	31.04	31.04	-2.02%	33,759
May 6, 2026	31.71	32.67	31.68	31.68	31.68	-0.38%	17,161
May 5, 2026	32.81	33.02	31.73	31.80	31.80	-2.15%	24,014
May 4, 2026	31.74	33.32	31.74	32.50	32.50	2.57%	26,813
May 1, 2026	31.86	32.17	30.90	31.69	31.69	-1.72%	33,664
Apr 30, 2026	31.41	32.35	30.87	32.24	32.24	3.10%	26,238
Apr 29, 2026	31.85	32.31	29.18	31.27	31.27	-2.19%	56,383
Apr 28, 2026	29.63	32.00	28.75	31.97	31.97	8.74%	105,112
Apr 27, 2026	32.76	34.00	29.01	29.40	29.40	-10.26%	104,642
Apr 24, 2026	34.51	35.01	32.00	32.76	32.76	-6.00%	129,106
Apr 23, 2026	40.74	40.94	34.13	34.85	34.85	-13.84%	88,498
Apr 22, 2026	39.00	41.35	37.76	40.45	40.45	5.06%	126,141
Apr 21, 2026	37.99	38.85	36.63	38.50	38.50	1.99%	69,098
Apr 20, 2026	37.27	38.20	37.27	37.75	37.75	-0.97%	27,897
Apr 17, 2026	36.62	38.12	36.01	38.12	38.12	3.73%	30,440
Apr 16, 2026	37.61	38.05	36.00	36.75	36.75	-2.57%	32,433
Apr 15, 2026	38.24	38.50	37.27	37.72	37.72	-1.59%	38,647
Apr 14, 2026	37.23	39.15	37.23	38.33	38.33	3.32%	18,420
Apr 13, 2026	36.50	37.79	36.31	37.10	37.10	1.48%	85,762
Apr 10, 2026	37.31	38.11	35.04	36.56	36.56	-1.98%	38,637
Apr 9, 2026	38.50	38.63	36.46	37.30	37.30	-3.02%	61,713
Apr 8, 2026	40.40	40.40	37.10	38.46	38.46	0.55%	79,684
Apr 7, 2026	39.09	40.24	36.06	38.25	38.25	-3.26%	92,302
Apr 6, 2026	38.44	41.80	38.44	39.54	39.54	-3.96%	49,169
Apr 2, 2026	40.16	43.09	40.16	41.17	41.17	1.58%	40,993
Apr 1, 2026	40.37	41.44	39.66	40.53	40.53	2.19%	30,294
Mar 31, 2026	37.46	40.44	37.10	39.66	39.66	8.07%	54,559
Mar 30, 2026	40.00	40.00	36.70	36.70	36.70	-4.70%	29,915
Mar 27, 2026	38.00	39.70	37.02	38.51	38.51	1.88%	32,938
Mar 26, 2026	37.77	39.37	37.77	37.80	37.80	-1.31%	19,430
Mar 25, 2026	37.41	39.00	37.35	38.30	38.30	5.77%	68,381
Mar 24, 2026	37.38	39.20	34.20	36.21	36.21	-2.87%	130,687
Mar 23, 2026	36.49	38.67	36.10	37.28	37.28	3.56%	41,547
Mar 20, 2026	35.05	37.86	35.05	36.00	36.00	0.08%	30,599
Mar 19, 2026	35.77	38.19	35.12	35.97	35.97	-0.91%	16,728
Mar 18, 2026	36.70	37.98	34.93	36.30	36.30	-1.09%	43,064
Mar 17, 2026	37.79	38.23	34.72	36.70	36.70	-3.75%	27,108
Mar 16, 2026	33.01	39.40	32.86	38.13	38.13	14.57%	61,432
Mar 13, 2026	34.29	37.15	31.21	33.28	33.28	-1.28%	143,936
Mar 12, 2026	36.32	37.58	32.67	33.71	33.71	-3.96%	160,952
Mar 11, 2026	38.44	38.44	32.90	35.10	35.10	0.23%	137,898
Mar 10, 2026	36.66	37.29	34.60	35.02	35.02	-4.11%	104,868
Mar 9, 2026	35.00	36.72	33.30	36.52	36.52	3.13%	58,375
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%	75,948
Mar 4, 2026	34.65	36.32	34.50	36.00	36.00	3.84%	42,090
Mar 3, 2026	35.60	37.69	34.40	34.67	34.67	-2.61%	80,449
Mar 2, 2026	38.25	38.45	34.78	35.60	35.60	-6.71%	54,269
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%	33,126
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%	54,620
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%	17,826
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