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 $106.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350, while $1000 invested 1 year ago would be worth $721.65. This corresponds to total returns of -89.35%, -65%, -27.84%, respectively, with annualized returns of -20.06%, -18.93%, -27.84%.

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
November 10, 2026	21.35	21	21	22.64	20.77	24,683
November 09, 2026	20.7	21.18	21.18	21.47	20.7	13,219
November 06, 2026	22.14	21.03	21.03	22.48	20.65	14,365
November 05, 2026	23.1	21.74	21.74	23.1	21.67	17,774
November 04, 2026	23.7	24.03	24.03	24.39	23.7	28,577
November 03, 2026	24.16	23.55	23.55	24.16	23.34	37,929
November 02, 2026	24.72	23.77	23.77	25.14	23.58	20,297
October 30, 2026	25.85	25.17	25.17	26.31	24.42	14,217
October 29, 2026	26.49	26.38	26.38	27	25.58	41,638
October 28, 2026	26.24	25.72	25.72	26.24	25	17,881
October 27, 2026	26.06	25.72	25.72	26.51	25.47	11,112
October 26, 2026	26.14	25.81	25.81	26.56	25.68	15,116
October 23, 2026	27.31	25.55	25.55	27.31	25.35	21,539
October 22, 2026	27.79	27.16	27.16	28.05	27.02	10,766
October 21, 2026	28.06	27.77	27.77	29.24	27.55	14,147
October 20, 2026	28.04	27.85	27.85	28.55	27.07	20,539
October 19, 2026	26.7	26.94	26.94	27.23	26.61	17,912
October 16, 2026	27.49	26.54	26.54	27.49	25.95	11,805
October 15, 2026	27.8	27.59	27.59	28.87	27.42	22,239
October 14, 2026	27.91	27.52	27.52	28.86	27.49	20,138
October 13, 2026	30.75	28.23	28.23	31.22	27.87	41,763
October 12, 2026	31.12	30.46	30.46	31.18	30.29	17,120
October 09, 2026	30.05	31.18	31.18	31.44	30.05	12,835
October 08, 2026	31.03	30.08	30.08	31.22	29.8	44,334
October 07, 2026	29.94	31.01	31.01	31.5	29.86	25,814
October 06, 2026	30.5	30.03	30.03	30.5	29.55	27,913
October 05, 2026	31.56	30.33	30.33	31.56	30.29	14,855
October 02, 2026	32.2	30.57	30.57	32.32	30.57	17,884
October 01, 2026	30.99	31.85	31.85	32.28	30.99	34,271
September 30, 2026	30.11	30.84	30.84	31.14	29.98	30,936
September 29, 2026	30.34	30	30	30.69	30	85,142
September 28, 2026	29.75	30.52	30.52	31.45	29.68	111,860
September 25, 2026	30.6	30.21	30.21	30.91	29.79	28,789
September 24, 2026	30.57	30.73	30.73	31.57	30.24	18,029
September 23, 2026	31.03	30.58	30.58	31.4	30.47	18,895
September 22, 2026	31.75	31.1	31.1	31.75	31.1	8,619
September 21, 2026	31.45	31.3	31.3	31.7	31.14	19,885
September 18, 2026	31.15	31.8	31.8	32.09	31.05	74,370
September 17, 2026	30.89	31.4	31.4	32.11	30.77	33,385
September 16, 2026	30.37	30.46	30.46	30.86	29.98	91,474
September 15, 2026	31.3	30.46	30.46	31.9	29.76	45,334
September 11, 2026	32.62	31.97	31.97	32.62	31.29	13,717
September 10, 2026	33	31.86	31.86	33	31.85	46,338
September 09, 2026	32.99	33.29	33.29	34.14	32.78	39,543
September 08, 2026	33.35	32.79	32.79	33.38	32.48	28,071
September 04, 2026	32.97	33.35	33.35	33.73	32.97	12,064
September 03, 2026	33.86	33.47	33.47	33.86	32.88	20,869
September 02, 2026	32.55	33.4	33.4	34	32.15	39,755
September 01, 2026	31.81	31.95	31.95	32.59	31.55	52,699
August 31, 2026	32.25	32	32	32.25	31.35	94,151
August 28, 2026	32.79	32.36	32.36	33	31.8	90,241
August 27, 2026	33.07	32.8	32.8	34.09	32.57	58,434
August 26, 2026	33.55	33.57	33.57	34.76	32.9	117,243
August 25, 2026	33.8	33.91	33.91	34.55	33.45	59,295
August 24, 2026	33.42	33.89	33.89	34.66	32.87	17,997
August 21, 2026	33.19	33.26	33.26	33.85	32.78	26,673
August 20, 2026	32.54	33.08	33.08	33.54	31.84	62,706
August 19, 2026	32.45	32.9	32.9	33.2	32.27	22,477
August 18, 2026	31.05	31.48	31.48	31.74	30.31	0
August 17, 2026	29.93	31.31	31.31	31.42	29.49	38,770