vTv Therapeutics Inc. (VTVT) NASDAQ

Currency In USD

VTVT Historical Return

If you invested $1000 in vTv Therapeutics Inc. (VTVT) 10 years ago, it would be worth $144.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $416.88, while $1000 invested 1 year ago would be worth $2,235.66. This corresponds to total returns of -85.58%, -58.31%, 123.57%, respectively, with annualized returns of -17.6%, -16.05%, 123.57%.

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
July 31, 2026	32.65	32.35	32.35	33.53	31.45	136,838
July 30, 2026	31.49	32.68	32.68	33.37	31.49	65,662
July 29, 2026	31	31.48	31.48	31.94	30.7	215,414
July 28, 2026	31.97	31.08	31.08	32.03	29.44	101,064
July 27, 2026	31.14	31.02	31.02	31.9	30.23	63,292
July 23, 2026	32.12	31.66	31.66	32.12	30.71	156,640
July 22, 2026	32.85	31.67	31.67	32.99	31.2	62,420
July 21, 2026	31.93	32.91	32.91	33.32	31.69	73,474
July 20, 2026	32.88	32.38	32.38	33.48	32.11	114,752
July 17, 2026	32.34	32.88	32.88	33.8	31.76	77,096
July 16, 2026	34.02	32.29	32.29	34.02	32.29	114,251
July 15, 2026	31.7	32.69	32.69	32.73	30.91	124,095
July 14, 2026	31.19	31.88	31.88	32.6	30.04	59,908
July 13, 2026	33.4	31.58	31.58	33.4	31.33	42,041
July 10, 2026	32.59	33.49	33.49	33.61	30.49	54,504
July 09, 2026	34.28	33.44	33.44	34.5	33.15	29,039
July 08, 2026	34.12	34.63	34.63	35.78	33.65	70,955
July 07, 2026	34.84	34.12	34.12	38.32	33	89,538
July 06, 2026	35.36	34.54	34.54	35.73	34.23	29,903
July 02, 2026	34.79	35.4	35.4	36.69	34.71	61,042
July 01, 2026	37.79	35.05	35.05	37.79	34.71	50,889
June 30, 2026	37.88	37.65	37.65	38.84	36.5	93,307
June 29, 2026	35.42	36.27	36.27	36.72	34.55	79,904
June 26, 2026	33.21	35.08	35.08	38.5	33.21	94,153
June 25, 2026	36.1	36.82	36.82	37.14	34	82,355
June 24, 2026	35.58	35.74	35.74	36.03	34.5	60,208
June 23, 2026	33.96	35.33	35.33	35.77	33.78	41,792
June 22, 2026	34.9	33.92	33.92	35.76	33.22	42,280
June 18, 2026	34.11	35.04	35.04	35.06	33.37	56,212
June 17, 2026	32.35	33.92	33.92	34.33	31.9	78,191
June 16, 2026	33.69	32.24	32.24	34.11	32.2	78,497
June 15, 2026	33.46	33.54	33.54	33.75	32.13	52,212
June 12, 2026	31.69	32.77	32.77	33.02	31.5	60,731
June 11, 2026	30.56	31.59	31.59	32.1	30.51	29,924
June 10, 2026	32.13	30.44	30.44	32.84	30.41	17,414
June 09, 2026	31.72	31.77	31.77	32.61	31.4	12,727
June 08, 2026	32.4	32.06	32.06	32.95	31.7	15,482
June 05, 2026	33.94	32.14	32.14	33.94	31.56	39,951
June 04, 2026	32.94	34.35	34.35	35.06	32.94	35,576
June 03, 2026	32.78	32.94	32.94	33.3	32.68	23,488
June 02, 2026	34.29	33	33	34.29	32.63	24,091
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