vTv Therapeutics Inc. - VTVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	36.1	37.5	37.5	37.99	36.09	17,506
December 22, 2025	36.99	36.65	36.65	37.76	35.99	9,800
December 19, 2025	36.48	36.01	36.01	36.99	34.9	60,700
December 18, 2025	33.75	34.72	34.72	36.69	33.75	10,536
December 17, 2025	36.03	34.41	34.41	36.03	34.41	10,015
December 16, 2025	33.09	35.14	35.14	35.14	33.09	5,131
December 15, 2025	34.25	33.76	33.76	36.03	33.76	6,635
December 12, 2025	33.25	34.63	34.63	34.63	32.84	6,106
December 11, 2025	35.95	34.1	34.1	35.95	34.1	7,100
December 10, 2025	32.58	34.41	34.41	35.23	30.3	34,300
December 09, 2025	30.5	32.26	32.26	32.5	30.02	6,436
December 08, 2025	28.08	30.51	30.51	31.5	28.08	10,148
December 05, 2025	27.79	27.35	27.35	28	27.35	8,146
December 04, 2025	25.98	27.37	27.37	27.68	25.98	8,523
December 03, 2025	25.32	25.86	25.86	27.38	25.31	4,700
December 02, 2025	24.58	25.24	25.24	25.88	24.3	5,100
December 01, 2025	25.63	23.5	23.5	26.88	22.92	15,316
November 28, 2025	27.2	26.7	26.7	27.2	26.7	4,639
November 26, 2025	27.18	27	27	27.53	26.55	7,300
November 25, 2025	29.33	27.88	27.88	29.33	27	19,400
November 24, 2025	29.57	29.86	29.86	32.53	29.57	13,903
November 21, 2025	30.23	29.56	29.56	31.25	29.56	10,127
November 20, 2025	32.24	31.53	31.53	32.24	31.2	11,800
November 19, 2025	30.78	32.24	32.24	33.16	30.78	21,300
November 18, 2025	29.7	30.11	30.11	30.8	29.5	16,418
November 17, 2025	30.74	30.15	30.15	30.74	29.4	26,812
November 14, 2025	30.89	30.8	30.8	30.89	29.71	15,308
November 13, 2025	31.31	31.27	31.27	31.31	29.96	13,006
November 12, 2025	29.56	31	31	31.73	28.66	17,900
November 11, 2025	28.14	29.1	29.1	33.06	28.14	13,516
November 10, 2025	25.91	27.99	27.99	28.84	25.8	10,006
November 07, 2025	24.31	26.02	26.02	27	24.31	17,606
November 06, 2025	26.1	25.47	25.47	26.15	25.2	5,097
November 05, 2025	22.46	24.24	24.24	24.54	22.45	6,400
November 04, 2025	23.01	24.92	24.92	24.92	23.01	5,300
November 03, 2025	20.23	23.4	23.4	25.3	20.23	14,223
October 31, 2025	20.04	21.75	21.75	21.89	20.04	3,100
October 30, 2025	21.07	21.07	21.07	21.07	21.07	422
October 29, 2025	19.84	21.07	21.07	21.07	19.8	6,100
October 28, 2025	21.34	20.89	20.89	21.99	20.2	11,615
October 27, 2025	20.5	21.19	21.19	21.5	20.5	2,336
October 24, 2025	19.5	20.9	20.9	20.9	19.5	1,805
October 23, 2025	20.5	20.84	20.84	20.95	20.5	815
October 22, 2025	20.27	20.79	20.79	21.07	19.83	2,400
October 21, 2025	20.3	21	21	21.2	20.3	2,162
October 20, 2025	20.55	20.61	20.61	20.61	20.55	800
October 17, 2025	20.2	20.23	20.23	20.23	20.2	3,541
October 16, 2025	19.8	20.79	20.79	21.2	19.8	3,500
October 15, 2025	21.94	22.41	22.41	22.41	21.57	1,122
October 14, 2025	21.8	21.81	21.81	21.81	21.8	1,626
October 13, 2025	22.5	21.81	21.81	22.5	20.25	1,714
October 10, 2025	21.86	21.86	21.86	21.86	21.86	1,113
October 09, 2025	20.89	22.89	22.89	23.05	20.89	10,320
October 08, 2025	22.53	22.12	22.12	22.66	21	24,957
October 07, 2025	22.47	22.55	22.55	22.57	22.47	1,288
October 06, 2025	23.27	22.59	22.59	23.74	22.42	8,800
October 03, 2025	24.46	24.1	24.1	24.46	24.1	1,245
October 02, 2025	21.08	23.13	23.13	24.24	21.08	2,116
October 01, 2025	22.58	24	24	24	22.58	1,900
September 30, 2025	22.79	23.35	23.35	23.81	22.79	5,100

vTv Therapeutics Inc. (VTVT) NASDAQ