NASDAQ : VTVT

vTv Therapeutics Inc. — Price history

Healthcare · Biotechnology · United States

Last price 25.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 312.73M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

vTv Therapeutics Inc. (VTVT) closed at 24.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	24.89	24.89	23.72	24.15	20,788	-4.05%
2026-10-30	25.85	26.305	24.42	25.17	14,217	-4.59%
2026-10-29	26.17	27.01	25.76	26.38	41,638	+2.57%
2026-10-28	25.55	25.96	25	25.72	17,881	+0.00%
2026-10-27	26.06	26.51	25.47	25.72	11,156	-0.35%
2026-10-26	26.14	26.56	25.68	25.81	15,117	+1.02%
2026-10-23	27.31	27.31	25.35	25.55	21,622	-5.93%
2026-10-22	27.79	28.05	27.02	27.16	10,766	-2.20%
2026-10-21	28.06	29.24	27.545	27.77	14,147	-0.27%
2026-10-20	27.47	28.56	27.07	27.845	21,207	+3.36%
2026-10-19	26.7	27.23	26.61	26.94	17,913	+1.51%
2026-10-16	27.492	27.492	25.945	26.54	11,806	-3.81%
2026-10-15	27.8	28.87	27.42	27.59	22,259	+0.25%
2026-10-14	27.91	28.86	27.49	27.52	20,139	-2.52%
2026-10-13	30.75	31.215	27.87	28.23	42,025	-7.32%
2026-10-12	31.12	31.18	30.285	30.46	17,121	-2.31%
2026-10-09	30.16	31.18	30.1	31.18	12,835	+3.66%
2026-10-08	31.03	31.22	29.8	30.08	44,334	-3.00%
2026-10-07	29.95	31.495	29.86	31.01	26,115	+3.26%
2026-10-06	30.5	30.5	29.55	30.03	27,930	-0.99%
2026-10-05	31.555	31.555	30.29	30.33	14,857	-0.79%
2026-10-02	32.2	32.32	30.57	30.57	18,015	-4.02%
2026-10-01	30.99	32.28	30.99	31.85	34,271	+3.27%
2026-09-30	30.11	31.14	29.98	30.84	30,937	+2.80%
2026-09-29	30.34	30.69	30	30	85,142	-1.70%
2026-09-28	29.75	31.45	29.675	30.52	111,861	+1.03%
2026-09-25	30.6	30.91	29.79	30.21	28,789	-1.69%
2026-09-24	30.57	31.57	30.24	30.73	18,029	+0.49%
2026-09-23	31.03	31.4	30.47	30.58	18,895	-1.67%
2026-09-22	31.32	32.379	31.07	31.1	11,169	-0.64%
2026-09-21	31.45	32	31.015	31.3	22,687	-1.57%
2026-09-18	31.15	32.09	31.05	31.8	74,370	+1.27%
2026-09-17	30.89	32.11	30.77	31.4	33,385	+3.09%
2026-09-16	30.37	30.86	29.98	30.46	91,475	+0.00%
2026-09-15	31.3	31.9	29.76	30.46	45,335	-3.12%
2026-09-14	31.8	32.53	31.44	31.44	22,151	-1.66%
2026-09-11	32.24	32.54	31.29	31.97	13,723	+0.35%
2026-09-10	33	33	31.85	31.86	46,338	-4.30%
2026-09-09	32.99	34.14	32.78	33.29	39,543	+1.52%
2026-09-08	33.35	33.38	32.48	32.79	28,071	-1.68%
2026-09-04	32.97	33.725	32.97	33.35	12,064	-0.36%
2026-09-03	33.96	33.96	32.88	33.47	20,869	+0.21%
2026-09-02	32.55	34	32.15	33.4	39,756	+4.54%
2026-09-01	31.81	32.59	31.55	31.95	52,700	-0.16%
2026-08-31	32.25	32.25	31.35	32	94,152	-1.11%
2026-08-28	32.79	33	31.8	32.36	90,241	-1.34%
2026-08-27	33.065	34.09	32.565	32.8	58,434	-2.29%
2026-08-26	33.55	34.76	32.9	33.57	117,244	-1.00%
2026-08-25	33.8	34.55	33.45	33.91	59,297	+0.06%
2026-08-24	33.42	34.66	32.87	33.89	17,997	+1.91%
2026-08-21	33.19	33.85	32.78	33.255	26,674	+0.53%
2026-08-20	32.54	33.54	31.84	33.08	62,706	+0.56%
2026-08-19	31.91	33.2	31.91	32.895	22,564	+4.49%
2026-08-18	31.05	31.76	30.31	31.48	70,289	+0.54%
2026-08-17	29.93	31.42	29.485	31.31	38,770	+3.95%
2026-08-14	31.14	31.14	28.758	30.12	74,834	-2.37%
2026-08-13	32.04	32.04	30.36	30.85	35,453	-2.93%
2026-08-12	33.41	33.41	31.42	31.78	50,545	-3.81%
2026-08-11	35.39	36.52	32.79	33.04	170,844	-3.65%
2026-08-10	34.89	35.5	33.93	34.29	97,697	-3.05%
2026-08-07	34.61	36.51	34.39	35.37	147,518	+2.20%
2026-08-06	34.44	35.31	32.85	34.61	139,960	+0.64%
2026-08-05	32.06	34.771	31.88	34.39	102,676	+7.27%
2026-08-04	32.95	33.45	31.5	32.06	63,434	-1.02%
2026-08-03	32.15	32.77	31.625	32.39	171,175	+0.12%
2026-07-31	32.65	33.53	31.45	32.35	136,838	-1.01%
2026-07-30	31.49	33.365	31.49	32.68	65,662	+3.81%
2026-07-29	31	31.94	30.7	31.48	215,415	+1.29%
2026-07-28	31.97	32.03	29.44	31.08	101,064	+0.19%
2026-07-27	31.14	31.9	30.23	31.02	63,293	+0.94%
2026-07-24	31.8	32.33	30.25	30.73	176,023	-2.94%
2026-07-23	32.12	32.12	30.71	31.66	156,641	-0.03%
2026-07-22	32.85	32.99	31.2	31.67	59,406	-3.77%
2026-07-21	32.58	33.45	32.2	32.91	73,611	+1.64%
2026-07-20	32.88	33.475	32.11	32.38	114,752	-1.52%
2026-07-17	32.34	33.8	31.76	32.88	77,096	+1.83%
2026-07-16	34.02	34.02	32.29	32.29	114,251	-1.22%
2026-07-15	31.69	32.85	30.905	32.69	124,261	+2.54%
2026-07-14	31.19	32.6	30.04	31.88	59,908	+0.95%
2026-07-13	33.4	33.4	31.33	31.58	42,061	-5.70%
2026-07-10	32.59	33.61	30.49	33.49	54,504	+0.15%
2026-07-09	34.28	34.5	33.15	33.44	29,044	-3.44%
2026-07-08	34.12	35.78	33.65	34.63	70,955	+1.49%
2026-07-07	34.84	38.32	33	34.12	89,538	-1.22%
2026-07-06	35.36	35.725	34.23	34.54	29,903	-2.43%
2026-07-02	34.79	36.69	34.71	35.4	61,042	+1.00%
2026-07-01	37.79	37.79	34.71	35.05	50,889	-6.91%
2026-06-30	37.88	38.84	36.5	37.65	93,307	+3.80%
2026-06-29	35.42	36.72	34.55	36.27	79,904	+3.39%
2026-06-26	33.21	38.5	33.21	35.08	94,153	-4.73%
2026-06-25	36.095	37.14	34	36.82	82,355	+3.02%
2026-06-24	35.58	36.03	34.5	35.74	60,208	+1.17%
2026-06-23	33.96	35.77	33.78	35.325	41,792	+4.14%
2026-06-22	34.9	35.76	33.22	33.92	42,281	-3.20%
2026-06-18	34.11	35.06	33.37	35.04	56,212	+3.30%
2026-06-17	32.35	34.325	31.9	33.92	78,191	+5.21%
2026-06-16	33.69	34.11	32.2	32.24	78,497	-3.88%
2026-06-15	33.46	33.75	32.13	33.54	52,212	+2.37%
2026-06-12	31.685	33.02	31.5	32.765	60,731	+3.72%
2026-06-11	30.84	31.915	30.505	31.59	30,977	+3.78%
2026-06-10	32.13	32.84	30.41	30.44	17,414	-4.19%
2026-06-09	31.72	32.61	31.4	31.77	12,727	-0.90%
2026-06-08	32.4	32.95	31.7	32.06	15,482	-0.25%
2026-06-05	34.09	34.09	31.56	32.14	39,951	-6.42%
2026-06-04	32.94	35.06	32.94	34.345	35,576	+4.27%
2026-06-03	32.76	33.365	32.678	32.94	23,547	-0.18%
2026-06-02	34.29	34.29	32.63	33	24,091	-3.79%
2026-06-01	32.65	34.93	32.65	34.3	59,612	+2.85%
2026-05-29	33.5	33.5	32.16	33.35	21,371	-0.45%
2026-05-28	33.7	34.09	32.94	33.5	28,864	-0.65%
2026-05-27	33.86	35.07	32.9	33.72	46,094	+1.69%
2026-05-26	34.55	37.4	33.15	33.16	58,208	-3.62%
2026-05-22	35.3	35.95	33.92	34.405	60,552	-3.08%
2026-05-21	36.01	36.46	34.72	35.5	25,110	-3.01%
2026-05-20	36.99	37.41	35.71	36.6	54,711	+0.30%
2026-05-19	34.96	38	34.93	36.49	65,400	+2.82%
2026-05-18	34.365	36.495	34.365	35.49	45,082	-0.57%
2026-05-15	38.35	38.35	33.81	35.695	46,241	-7.12%
2026-05-14	33.32	38.43	33.32	38.43	147,630	+21.36%
2026-05-13	31.18	32.06	30	31.665	43,204	-1.39%