vTv Therapeutics Inc. (VTVT) NASDAQ

33.74

-0.56(-1.63%)

Updated at June 02 03:00PM

Currency In USD

VTVT Historical Return

If you invested $1000 in vTv Therapeutics Inc. (VTVT) 10 years ago, it would be worth $136.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $347.12, while $1000 invested 1 year ago would be worth $2,039.9. This corresponds to total returns of -86.31%, -65.29%, 103.99%, respectively, with annualized returns of -18.02%, -19.06%, 103.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	32.65	34.3	34.3	34.93	32.65	59,608
May 29, 2026	33.5	33.35	33.35	33.5	32.16	21,371
May 28, 2026	33.7	33.5	33.5	34.09	32.94	28,809
May 27, 2026	33.86	33.72	33.72	35.07	32.9	46,094
May 26, 2026	34.6	33.16	33.16	37.4	33.15	58,108
May 22, 2026	35.3	34.41	34.41	35.95	33.92	60,552
May 21, 2026	36.53	35.5	35.5	36.82	34.61	25,051
May 20, 2026	36.99	36.6	36.6	37.41	35.71	54,711
May 19, 2026	34.96	36.49	36.49	38	34.93	65,400
May 18, 2026	34.37	35.49	35.49	36.49	34.37	45,082
May 15, 2026	38.35	35.7	35.7	38.35	33.81	46,241
May 14, 2026	33.32	38.43	38.43	38.43	33.32	146,393
May 13, 2026	31.18	31.67	31.67	32.06	30	42,924
May 12, 2026	29.91	32.11	32.11	33.38	29.91	24,847
May 11, 2026	31.1	30.46	30.46	31.48	29.83	21,338
May 08, 2026	31	30.68	30.68	31.92	30.68	22,426
May 07, 2026	31.63	31.04	31.04	31.63	30.39	33,759
May 06, 2026	31.71	31.68	31.68	32.67	31.68	17,152
May 05, 2026	32.81	31.8	31.8	33.02	31.73	24,014
May 04, 2026	31.74	32.5	32.5	33.32	31.74	26,812
May 01, 2026	31.86	31.69	31.69	32.17	30.9	33,664
April 30, 2026	31.41	32.24	32.24	32.35	30.87	26,237
April 29, 2026	31.85	31.27	31.27	32.31	29.18	56,206
April 28, 2026	29.63	31.97	31.97	32	28.75	105,110
April 27, 2026	32.76	29.4	29.4	34	29.01	104,717
April 24, 2026	34.51	32.76	32.76	35.01	32	129,104
April 23, 2026	40.74	34.85	34.85	40.94	34.13	88,480
April 22, 2026	39	40.45	40.45	41.35	37.76	126,138
April 21, 2026	37.99	38.5	38.5	38.85	36.63	69,158
April 20, 2026	37.27	37.75	37.75	38.2	37.27	27,896
April 17, 2026	36.62	38.12	38.12	38.12	36.01	30,440
April 16, 2026	37.61	36.75	36.75	38.05	36	32,433
April 15, 2026	38.24	37.72	37.72	38.5	37.27	38,647
April 14, 2026	37.23	38.33	38.33	39.15	37.23	18,420
April 13, 2026	36.5	37.1	37.1	37.79	36.31	85,761
April 10, 2026	37.31	36.56	36.56	38.11	35.04	38,634
April 09, 2026	38.5	37.3	37.3	38.63	36.46	61,713
April 08, 2026	40.4	38.46	38.46	40.4	37.1	79,684
April 07, 2026	39.09	38.25	38.25	40.24	36.06	92,302
April 06, 2026	38.44	39.54	39.54	41.8	38.44	49,169
April 02, 2026	40.16	41.17	41.17	43.09	40.16	40,992
April 01, 2026	40.36	40.53	40.53	41.44	40.01	30,094
March 31, 2026	37.46	39.66	39.66	40.44	37.1	55,430
March 30, 2026	40	36.7	36.7	40	36.7	29,915
March 27, 2026	38	38.51	38.51	39.7	37.02	32,937
March 26, 2026	37.77	37.8	37.8	39.37	37.77	19,421
March 25, 2026	37.41	38.3	38.3	39	37.35	68,404
March 24, 2026	37.38	36.21	36.21	39.2	34.2	130,687
March 23, 2026	36.49	37.28	37.28	38.67	36.1	41,532
March 20, 2026	35.05	36	36	37.86	35.05	30,599
March 19, 2026	35.77	35.97	35.97	38.19	35.12	16,726
March 18, 2026	36.7	36.3	36.3	37.98	34.93	43,064
March 17, 2026	37.79	36.7	36.7	38.23	34.72	27,108
March 16, 2026	33.01	38.13	38.13	39.4	32.86	61,394
March 13, 2026	34.29	33.28	33.28	37.15	31.21	143,936
March 12, 2026	36.32	33.71	33.71	37.58	32.67	160,887
March 11, 2026	38.44	35.1	35.1	38.44	33.23	137,859
March 10, 2026	36.66	35.02	35.02	37.29	34.6	104,866
March 09, 2026	35	36.52	36.52	36.72	33.3	58,373
March 06, 2026	37.3	35.41	35.41	37.74	35.09	85,427