5 DAY PERFORMANCE
+19.89%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+63.18%
vTv Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.45 | $31.30 (-0.48%) | $31.70 | $31.14 | 19.89 K | $387.92 M |
| 09/18/2026 | $31.15 | $31.80 (2.09%) | $32.09 | $31.05 | 74.40 K | $394.62 M |
| 09/17/2026 | $30.89 | $31.40 (1.65%) | $32.11 | $30.77 | 33.40 K | $389.65 M |
| 09/16/2026 | $30.37 | $30.46 (0.3%) | $30.86 | $29.98 | 91.50 K | $377.99 M |
| 09/15/2026 | $31.30 | $30.46 (-2.68%) | $31.90 | $29.76 | 45.34 K | $377.99 M |
| 09/14/2026 | $31.80 | $31.44 (-1.13%) | $32.53 | $31.44 | 22.20 K | $390.15 M |
| 09/11/2026 | $32.24 | $31.97 (-0.84%) | $32.54 | $31.29 | 13.72 K | $396.73 M |
| 09/10/2026 | $33.00 | $31.86 (-3.45%) | $33.00 | $31.85 | 46.34 K | $395.36 M |
| 09/09/2026 | $32.99 | $33.29 (0.91%) | $34.14 | $32.78 | 39.54 K | $413.11 M |
| 09/08/2026 | $33.35 | $32.79 (-1.68%) | $33.38 | $32.48 | 28.10 K | $406.90 M |
| 09/04/2026 | $32.97 | $33.35 (1.15%) | $33.73 | $32.97 | 12.10 K | $413.85 M |
| 09/03/2026 | $33.96 | $33.47 (-1.44%) | $33.96 | $32.88 | 20.90 K | $415.34 M |
| 09/02/2026 | $32.55 | $33.40 (2.61%) | $34.00 | $32.15 | 39.80 K | $414.47 M |
| 09/01/2026 | $31.81 | $31.95 (0.44%) | $32.59 | $31.55 | 52.70 K | $396.48 M |
| 08/31/2026 | $32.25 | $32.00 (-0.78%) | $32.25 | $31.35 | 94.20 K | $397.10 M |
| 08/28/2026 | $32.79 | $32.36 (-1.31%) | $33.00 | $31.80 | 90.24 K | $401.57 M |
| 08/27/2026 | $33.07 | $32.80 (-0.82%) | $34.09 | $32.57 | 58.43 K | $407.03 M |
| 08/26/2026 | $33.55 | $33.57 (0.06%) | $34.76 | $32.90 | 117.24 K | $416.58 M |
| 08/25/2026 | $33.80 | $33.91 (0.33%) | $34.55 | $33.45 | 59.30 K | $420.80 M |
| 08/24/2026 | $33.42 | $33.89 (1.41%) | $34.66 | $32.87 | 18.00 K | $420.55 M |
| 08/21/2026 | $33.19 | $33.26 (0.21%) | $33.85 | $32.78 | 26.70 K | $412.73 M |
| 08/20/2026 | $32.54 | $33.08 (1.66%) | $33.54 | $31.84 | 62.71 K | $410.50 M |
| 08/19/2026 | $31.91 | $32.90 (3.1%) | $33.20 | $31.91 | 22.60 K | $408.27 M |
| 08/18/2026 | $31.05 | $31.48 (1.38%) | $31.76 | $30.31 | 70.30 K | $390.65 M |
| 08/17/2026 | $29.93 | $31.31 (4.61%) | $31.42 | $29.49 | 38.80 K | $388.54 M |
| 08/14/2026 | $31.14 | $30.12 (-3.28%) | $31.14 | $28.76 | 74.83 K | $373.77 M |
| 08/13/2026 | $32.04 | $30.85 (-3.71%) | $32.04 | $30.36 | 35.45 K | $382.83 M |
| 08/12/2026 | $33.41 | $31.78 (-4.88%) | $33.41 | $31.42 | 50.55 K | $394.37 M |
| 08/11/2026 | $35.39 | $33.04 (-6.64%) | $36.52 | $32.79 | 170.84 K | $410.00 M |
| 08/10/2026 | $34.89 | $34.29 (-1.72%) | $35.50 | $33.93 | 97.70 K | $425.52 M |
| 08/07/2026 | $34.61 | $35.37 (2.2%) | $36.51 | $34.39 | 147.52 K | $438.92 M |
| 08/06/2026 | $34.44 | $34.61 (0.49%) | $35.31 | $32.85 | 140.00 K | $429.49 M |
| 08/05/2026 | $32.06 | $34.39 (7.27%) | $34.77 | $31.88 | 102.70 K | $426.76 M |
| 08/04/2026 | $32.95 | $32.06 (-2.7%) | $33.45 | $31.50 | 63.43 K | $397.84 M |
| 08/03/2026 | $32.15 | $32.39 (0.75%) | $32.77 | $31.63 | 171.20 K | $401.94 M |
| 07/31/2026 | $32.65 | $32.35 (-0.92%) | $33.53 | $31.45 | 136.84 K | $272.50 M |
| 07/30/2026 | $31.49 | $32.68 (3.78%) | $33.37 | $31.49 | 65.70 K | $275.28 M |
| 07/29/2026 | $31.00 | $31.48 (1.55%) | $31.94 | $30.70 | 215.42 K | $265.18 M |
| 07/28/2026 | $31.97 | $31.08 (-2.78%) | $32.03 | $29.44 | 101.10 K | $261.81 M |
| 07/27/2026 | $31.14 | $31.02 (-0.39%) | $31.90 | $30.23 | 63.30 K | $261.30 M |
| 07/24/2026 | $31.80 | $30.73 (-3.36%) | $32.33 | $30.25 | 176.02 K | $258.86 M |
| 07/23/2026 | $32.12 | $31.66 (-1.43%) | $32.12 | $30.71 | 156.64 K | $266.69 M |
| 07/22/2026 | $32.85 | $31.67 (-3.59%) | $32.99 | $31.20 | 59.41 K | $266.78 M |
| 07/21/2026 | $32.58 | $32.91 (1.01%) | $33.45 | $32.20 | 73.61 K | $277.22 M |
| 07/20/2026 | $32.88 | $32.38 (-1.52%) | $33.48 | $32.11 | 114.80 K | $272.76 M |
| 07/17/2026 | $32.34 | $32.88 (1.67%) | $33.80 | $31.76 | 77.10 K | $276.97 M |
| 07/16/2026 | $34.02 | $32.29 (-5.09%) | $34.02 | $32.29 | 114.30 K | $272.00 M |
| 07/15/2026 | $31.69 | $32.69 (3.16%) | $32.85 | $30.91 | 124.30 K | $275.37 M |
| 07/14/2026 | $31.19 | $31.88 (2.21%) | $32.60 | $30.04 | 59.91 K | $268.55 M |
| 07/13/2026 | $33.40 | $31.58 (-5.45%) | $33.40 | $31.33 | 42.06 K | $266.02 M |
| 07/10/2026 | $32.59 | $33.49 (2.76%) | $33.61 | $30.49 | 54.50 K | $282.11 M |
| 07/09/2026 | $34.28 | $33.44 (-2.45%) | $34.50 | $33.15 | 29.04 K | $281.69 M |
| 07/08/2026 | $34.12 | $34.63 (1.49%) | $35.78 | $33.65 | 71.00 K | $291.71 M |
| 07/07/2026 | $34.84 | $34.12 (-2.07%) | $38.32 | $33.00 | 89.54 K | $287.41 M |
| 07/06/2026 | $35.36 | $34.54 (-2.32%) | $35.73 | $34.23 | 29.90 K | $290.95 M |
| 07/02/2026 | $34.79 | $35.40 (1.75%) | $36.69 | $34.71 | 61.04 K | $298.20 M |
| 07/01/2026 | $37.79 | $35.05 (-7.25%) | $37.79 | $34.71 | 50.90 K | $295.25 M |
| 06/30/2026 | $37.88 | $37.65 (-0.61%) | $38.84 | $36.50 | 93.31 K | $317.15 M |
| 06/29/2026 | $35.42 | $36.27 (2.4%) | $36.72 | $34.55 | 79.90 K | $305.53 M |
| 06/26/2026 | $33.21 | $35.08 (5.63%) | $38.50 | $33.21 | 94.20 K | $295.50 M |
| 06/25/2026 | $36.10 | $36.82 (1.99%) | $37.14 | $34.00 | 82.40 K | $310.16 M |
| 06/24/2026 | $35.58 | $35.74 (0.45%) | $36.03 | $34.50 | 60.21 K | $301.06 M |
| 06/23/2026 | $33.96 | $35.33 (4.03%) | $35.77 | $33.78 | 41.80 K | $297.61 M |
| 06/22/2026 | $34.90 | $33.92 (-2.81%) | $35.76 | $33.22 | 42.30 K | $285.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
