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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.44	34.3	34.3	35.44	33.69	17,684
February 19, 2026	37.89	35.31	35.31	37.99	34.98	16,208
February 18, 2026	37.44	37.23	37.23	40.16	35.55	28,649
February 17, 2026	33.47	36.92	36.92	37.37	33.47	27,723
February 13, 2026	35.05	33.87	33.87	35.77	33.77	5,523
February 12, 2026	33.75	36.49	36.49	37.98	31.99	30,409
February 11, 2026	34.28	34.39	34.39	35.32	33.36	14,709
February 10, 2026	31.24	35.14	35.14	37	31.24	56,900
February 09, 2026	28.98	31.66	31.66	32.62	28.98	20,100
February 06, 2026	31.11	29.02	29.02	33.03	28.84	26,150
February 05, 2026	35.86	31.01	31.01	37	31.01	35,600
February 04, 2026	40.06	36.41	36.41	40.19	36	18,840
February 03, 2026	38	41.19	41.19	42.46	38	48,551
February 02, 2026	36.1	38.31	38.31	39.01	35.81	30,307
January 30, 2026	33.68	35.41	35.41	36.2	32.2	32,700
January 29, 2026	33.05	34.15	34.15	34.77	33	9,266
January 28, 2026	33.07	34.04	34.04	34.04	33.07	2,831
January 27, 2026	34.44	34.01	34.01	35.39	34.01	5,711
January 26, 2026	34.03	33.86	33.86	34.03	32.5	10,505
January 23, 2026	34.38	34.11	34.11	37	34.11	19,029
January 22, 2026	33.35	33.54	33.54	34.17	33.1	7,061
January 21, 2026	32.2	33.05	33.05	34.09	32.2	5,819
January 20, 2026	35.19	32.1	32.1	35.19	31.8	20,400
January 16, 2026	37.83	35.59	35.59	39.71	35.59	22,321
January 15, 2026	38.49	37.25	37.24	40.4	37.25	15,777
January 14, 2026	37.5	40.01	40.01	41.95	37.5	68,800
January 13, 2026	34.88	37.32	37.32	38.37	34.88	28,165
January 12, 2026	35.55	34.12	34.12	36.98	32.4	26,408
January 09, 2026	41.44	35.58	35.58	41.44	33.69	30,223
January 08, 2026	42.5	41.06	41.06	42.6	40.81	15,533
January 07, 2026	43.04	41.99	41.99	43.07	39.98	39,900
January 06, 2026	43.32	42.72	42.72	44	40.77	30,500
January 05, 2026	41.45	42.38	42.38	43.08	40.42	25,344
January 02, 2026	40.14	39.6	39.6	40.14	38.22	23,205
December 31, 2025	39	39.99	39.99	41.49	38.71	17,460
December 30, 2025	37.9	38.98	38.98	39.15	37.03	12,349
December 29, 2025	36.72	37.97	37.97	38.7	33.62	10,600
December 26, 2025	36.5	37.91	37.91	37.91	36.5	7,731
December 24, 2025	38.46	37.01	37.01	38.46	36.6	3,100
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

vTv Therapeutics Inc. (VTVT) NASDAQ