vTv Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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