5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+30.80%
6 MONTH PERFORMANCE
+46.84%
YEAR-TO-DATE PERFORMANCE
+73.43%
1 YEAR PERFORMANCE
+33.65%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.79 | $27.35 (-1.58%) | $28.00 | $27.35 | 8.15 K | $180.16 M |
| 12/04/2025 | $25.98 | $27.37 (5.35%) | $27.68 | $25.98 | 8.52 K | $180.29 M |
| 12/03/2025 | $25.32 | $25.86 (2.13%) | $27.38 | $25.31 | 4.70 K | $170.34 M |
| 12/02/2025 | $24.58 | $25.24 (2.69%) | $25.88 | $24.30 | 5.10 K | $166.26 M |
| 12/01/2025 | $25.63 | $23.50 (-8.31%) | $26.88 | $22.92 | 15.32 K | $154.80 M |
| 11/28/2025 | $27.20 | $26.70 (-1.84%) | $27.20 | $26.70 | 4.64 K | $175.87 M |
| 11/26/2025 | $27.18 | $27.00 (-0.66%) | $27.53 | $26.55 | 7.30 K | $177.85 M |
| 11/25/2025 | $29.33 | $27.88 (-4.94%) | $29.33 | $27.00 | 19.40 K | $183.65 M |
| 11/24/2025 | $29.57 | $29.86 (0.98%) | $32.53 | $29.57 | 13.90 K | $196.69 M |
| 11/21/2025 | $30.23 | $29.56 (-2.22%) | $31.25 | $29.56 | 10.13 K | $194.71 M |
| 11/20/2025 | $32.24 | $31.53 (-2.2%) | $32.24 | $31.20 | 11.80 K | $207.69 M |
| 11/19/2025 | $30.78 | $32.24 (4.74%) | $33.16 | $30.78 | 21.30 K | $212.37 M |
| 11/18/2025 | $29.70 | $30.11 (1.38%) | $30.80 | $29.50 | 16.42 K | $198.34 M |
| 11/17/2025 | $30.74 | $30.15 (-1.92%) | $30.74 | $29.40 | 26.81 K | $198.60 M |
| 11/14/2025 | $30.89 | $30.80 (-0.29%) | $30.89 | $29.71 | 15.31 K | $202.88 M |
| 11/13/2025 | $31.31 | $31.27 (-0.13%) | $31.31 | $29.96 | 13.01 K | $205.98 M |
| 11/12/2025 | $29.56 | $31.00 (4.87%) | $31.73 | $28.66 | 17.90 K | $204.20 M |
| 11/11/2025 | $28.14 | $29.10 (3.41%) | $33.06 | $28.14 | 13.52 K | $191.68 M |
| 11/10/2025 | $25.91 | $27.99 (8.03%) | $28.84 | $25.80 | 10.01 K | $184.37 M |
| 11/07/2025 | $24.31 | $26.02 (7.03%) | $27.00 | $24.31 | 17.61 K | $171.40 M |
| 11/06/2025 | $25.94 | $25.47 (-1.81%) | $25.94 | $25.31 | 5.10 K | $167.77 M |
| 11/05/2025 | $22.46 | $24.24 (7.93%) | $24.54 | $22.45 | 6.40 K | $159.67 M |
| 11/04/2025 | $23.01 | $24.92 (8.3%) | $24.92 | $23.01 | 5.30 K | $164.15 M |
| 11/03/2025 | $20.23 | $23.40 (15.67%) | $25.30 | $20.23 | 14.22 K | $154.14 M |
| 10/31/2025 | $20.04 | $21.75 (8.53%) | $21.89 | $20.04 | 3.10 K | $143.27 M |
| 10/30/2025 | $21.07 | $21.07 (0%) | $21.07 | $21.07 | 422 | $138.79 M |
| 10/29/2025 | $19.84 | $21.07 (6.2%) | $21.07 | $19.80 | 6.10 K | $138.79 M |
| 10/28/2025 | $21.34 | $20.89 (-2.11%) | $21.99 | $20.20 | 11.62 K | $137.60 M |
| 10/27/2025 | $20.50 | $21.19 (3.37%) | $21.50 | $20.50 | 2.34 K | $139.58 M |
| 10/24/2025 | $19.50 | $20.90 (7.18%) | $20.90 | $19.50 | 1.81 K | $137.67 M |
| 10/23/2025 | $20.50 | $20.84 (1.66%) | $20.95 | $20.50 | 815 | $137.27 M |
| 10/22/2025 | $20.27 | $20.79 (2.57%) | $21.07 | $19.83 | 2.40 K | $136.95 M |
| 10/21/2025 | $20.30 | $21.00 (3.45%) | $21.20 | $20.30 | 2.20 K | $138.33 M |
| 10/20/2025 | $20.55 | $20.61 (0.29%) | $20.61 | $20.55 | 800 | $135.76 M |
| 10/17/2025 | $20.20 | $20.23 (0.15%) | $20.23 | $20.20 | 3.54 K | $133.26 M |
| 10/16/2025 | $19.80 | $20.79 (5%) | $21.20 | $19.80 | 3.50 K | $136.95 M |
| 10/15/2025 | $21.94 | $22.41 (2.14%) | $22.41 | $21.57 | 1.12 K | $147.62 M |
| 10/14/2025 | $21.80 | $21.81 (0.05%) | $21.81 | $21.80 | 1.63 K | $143.66 M |
| 10/13/2025 | $22.50 | $21.81 (-3.07%) | $22.50 | $20.25 | 1.71 K | $143.66 M |
| 10/10/2025 | $21.86 | $21.86 (0%) | $21.86 | $21.86 | 1.11 K | $143.99 M |
| 10/09/2025 | $20.89 | $22.89 (9.57%) | $23.05 | $20.89 | 10.32 K | $150.78 M |
| 10/08/2025 | $22.53 | $22.12 (-1.82%) | $22.66 | $21.00 | 25.00 K | $145.71 M |
| 10/07/2025 | $22.47 | $22.55 (0.36%) | $22.57 | $22.47 | 1.40 K | $148.54 M |
| 10/06/2025 | $23.27 | $22.59 (-2.92%) | $23.74 | $22.42 | 8.80 K | $148.80 M |
| 10/03/2025 | $24.46 | $24.10 (-1.47%) | $24.46 | $24.10 | 1.25 K | $158.75 M |
| 10/02/2025 | $21.08 | $23.13 (9.72%) | $24.24 | $21.08 | 2.12 K | $152.36 M |
| 10/01/2025 | $22.58 | $24.00 (6.29%) | $24.00 | $22.58 | 1.90 K | $158.09 M |
| 09/30/2025 | $22.79 | $23.35 (2.46%) | $23.81 | $22.79 | 5.10 K | $153.81 M |
| 09/29/2025 | $22.29 | $22.94 (2.92%) | $23.46 | $22.29 | 4.80 K | $151.11 M |
| 09/26/2025 | $22.33 | $22.33 (0%) | $22.33 | $22.33 | 1.31 K | $147.09 M |
| 09/25/2025 | $22.62 | $22.81 (0.84%) | $22.81 | $20.48 | 4.10 K | $150.25 M |
| 09/24/2025 | $22.06 | $22.18 (0.54%) | $23.47 | $20.25 | 6.71 K | $146.10 M |
| 09/23/2025 | $22.50 | $22.00 (-2.22%) | $22.50 | $22.00 | 2.03 K | $144.92 M |
| 09/22/2025 | $21.70 | $22.17 (2.17%) | $22.17 | $20.76 | 4.92 K | $146.04 M |
| 09/19/2025 | $21.22 | $22.38 (5.47%) | $23.50 | $21.22 | 25.63 K | $147.42 M |
| 09/18/2025 | $20.70 | $21.35 (3.14%) | $21.55 | $20.70 | 3.57 K | $140.63 M |
| 09/17/2025 | $18.97 | $21.03 (10.86%) | $21.40 | $18.97 | 4.83 K | $138.53 M |
| 09/16/2025 | $20.73 | $21.18 (2.17%) | $21.18 | $20.73 | 1.21 K | $139.45 M |
| 09/15/2025 | $21.40 | $20.41 (-4.63%) | $21.40 | $20.00 | 5.62 K | $134.44 M |
| 09/12/2025 | $20.73 | $19.76 (-4.68%) | $20.73 | $19.15 | 1.45 K | $130.16 M |
| 09/11/2025 | $19.45 | $20.06 (3.14%) | $20.18 | $19.45 | 6.20 K | $132.14 M |
| 09/10/2025 | $19.70 | $19.02 (-3.45%) | $19.83 | $19.02 | 2.12 K | $125.29 M |
| 09/09/2025 | $20.33 | $18.77 (-7.67%) | $20.33 | $18.77 | 2.23 K | $123.64 M |
| 09/08/2025 | $18.94 | $18.76 (-0.95%) | $21.01 | $18.76 | 7.20 K | $123.57 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.
