5 DAY PERFORMANCE
+12.89%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
+25.84%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+159.01%
vTv Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.56 | $35.37 (2.34%) | $36.51 | $34.46 | 147.38 K | $433.09 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 |
| 06/18/2026 | $34.11 | $35.04 (2.73%) | $35.06 | $33.37 | 56.21 K | $295.16 M |
| 06/17/2026 | $32.35 | $33.92 (4.85%) | $34.33 | $31.90 | 78.20 K | $285.73 M |
| 06/16/2026 | $33.69 | $32.24 (-4.3%) | $34.11 | $32.20 | 78.50 K | $271.58 M |
| 06/15/2026 | $33.46 | $33.54 (0.24%) | $33.75 | $32.13 | 52.21 K | $282.53 M |
| 06/12/2026 | $31.69 | $32.77 (3.41%) | $33.02 | $31.50 | 60.73 K | $276.04 M |
| 06/11/2026 | $30.84 | $31.59 (2.43%) | $31.92 | $30.51 | 31.00 K | $266.10 M |
| 06/10/2026 | $32.13 | $30.44 (-5.26%) | $32.84 | $30.41 | 17.41 K | $256.42 M |
| 06/09/2026 | $31.72 | $31.77 (0.16%) | $32.61 | $31.40 | 12.73 K | $267.62 M |
| 06/08/2026 | $32.40 | $32.06 (-1.05%) | $32.95 | $31.70 | 15.50 K | $270.06 M |
| 06/05/2026 | $34.09 | $32.14 (-5.72%) | $34.09 | $31.56 | 40.00 K | $270.74 M |
| 06/04/2026 | $32.94 | $34.35 (4.28%) | $35.06 | $32.94 | 35.60 K | $289.35 M |
| 06/03/2026 | $32.76 | $32.94 (0.55%) | $33.37 | $32.68 | 23.55 K | $277.47 M |
| 06/02/2026 | $34.29 | $33.00 (-3.76%) | $34.29 | $32.63 | 24.10 K | $277.98 M |
| 06/01/2026 | $32.65 | $34.30 (5.05%) | $34.93 | $32.65 | 59.61 K | $288.93 M |
| 05/29/2026 | $33.50 | $33.35 (-0.45%) | $33.50 | $32.16 | 21.40 K | $280.93 M |
| 05/28/2026 | $33.70 | $33.50 (-0.59%) | $34.09 | $32.94 | 28.90 K | $282.19 M |
| 05/27/2026 | $33.86 | $33.72 (-0.41%) | $35.07 | $32.90 | 46.10 K | $284.04 M |
| 05/26/2026 | $34.55 | $33.16 (-4.02%) | $37.40 | $33.15 | 58.21 K | $279.33 M |
| 05/22/2026 | $35.30 | $34.41 (-2.52%) | $35.95 | $33.92 | 60.60 K | $289.86 M |
| 05/21/2026 | $36.01 | $35.50 (-1.42%) | $36.46 | $34.72 | 25.11 K | $299.04 M |
| 05/20/2026 | $36.99 | $36.60 (-1.05%) | $37.41 | $35.71 | 54.71 K | $308.30 M |
| 05/19/2026 | $34.96 | $36.49 (4.38%) | $38.00 | $34.93 | 65.40 K | $307.38 M |
| 05/18/2026 | $34.37 | $35.49 (3.26%) | $36.49 | $34.37 | 45.10 K | $298.95 M |
| 05/15/2026 | $38.35 | $35.70 (-6.91%) | $38.35 | $33.81 | 46.24 K | $300.72 M |
| 05/14/2026 | $33.32 | $38.43 (15.34%) | $38.43 | $33.32 | 147.63 K | $323.72 M |
| 05/13/2026 | $31.18 | $31.67 (1.57%) | $32.06 | $30.00 | 43.20 K | $266.78 M |
| 05/12/2026 | $29.91 | $32.11 (7.36%) | $33.38 | $29.91 | 24.85 K | $270.48 M |
| 05/11/2026 | $31.10 | $30.46 (-2.06%) | $31.48 | $29.83 | 21.34 K | $256.58 M |
| 05/08/2026 | $31.00 | $30.68 (-1.03%) | $31.92 | $30.68 | 22.46 K | $258.44 M |
| 05/07/2026 | $31.63 | $31.04 (-1.87%) | $31.63 | $30.39 | 33.80 K | $261.47 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.
