5 DAY PERFORMANCE
+15.24%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
+25.84%
6 MONTH PERFORMANCE
+43.38%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+68.45%
vTv Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.20 | $31.86 (-1.06%) | $32.27 | $31.75 | 8.89 K | $271.70 M |
| 05/05/2026 | $32.81 | $31.80 (-3.08%) | $33.02 | $31.73 | 24.01 K | $267.87 M |
| 05/04/2026 | $31.74 | $32.50 (2.39%) | $33.32 | $31.74 | 26.81 K | $273.77 M |
| 05/01/2026 | $31.86 | $31.69 (-0.53%) | $32.17 | $30.90 | 33.70 K | $266.94 M |
| 04/30/2026 | $31.41 | $32.24 (2.64%) | $32.35 | $30.87 | 26.24 K | $271.58 M |
| 04/29/2026 | $31.85 | $31.27 (-1.82%) | $32.31 | $29.18 | 56.40 K | $263.41 M |
| 04/28/2026 | $29.63 | $31.97 (7.9%) | $32.00 | $28.75 | 105.11 K | $269.30 M |
| 04/27/2026 | $32.76 | $29.40 (-10.26%) | $34.00 | $29.01 | 104.64 K | $247.65 M |
| 04/24/2026 | $34.51 | $32.76 (-5.07%) | $35.01 | $32.00 | 129.11 K | $275.96 M |
| 04/23/2026 | $40.74 | $34.85 (-14.46%) | $40.94 | $34.13 | 88.50 K | $293.56 M |
| 04/22/2026 | $39.00 | $40.45 (3.72%) | $41.35 | $37.76 | 126.14 K | $340.74 M |
| 04/21/2026 | $37.99 | $38.50 (1.34%) | $38.85 | $36.63 | 69.10 K | $324.31 M |
| 04/20/2026 | $37.27 | $37.75 (1.29%) | $38.20 | $37.27 | 27.90 K | $317.99 M |
| 04/17/2026 | $36.62 | $38.12 (4.1%) | $38.12 | $36.01 | 30.44 K | $321.11 M |
| 04/16/2026 | $37.61 | $36.75 (-2.29%) | $38.05 | $36.00 | 32.43 K | $309.57 M |
| 04/15/2026 | $38.24 | $37.72 (-1.36%) | $38.50 | $37.27 | 38.65 K | $317.74 M |
| 04/14/2026 | $37.23 | $38.33 (2.95%) | $39.15 | $37.23 | 18.42 K | $322.88 M |
| 04/13/2026 | $36.50 | $37.10 (1.64%) | $37.79 | $36.31 | 85.80 K | $312.52 M |
| 04/10/2026 | $37.31 | $36.56 (-2.01%) | $38.11 | $35.04 | 38.64 K | $307.97 M |
| 04/09/2026 | $38.50 | $37.30 (-3.12%) | $38.63 | $36.46 | 61.71 K | $314.20 M |
| 04/08/2026 | $40.40 | $38.46 (-4.8%) | $40.40 | $37.10 | 79.70 K | $323.97 M |
| 04/07/2026 | $39.09 | $38.25 (-2.15%) | $40.24 | $36.06 | 92.30 K | $322.20 M |
| 04/06/2026 | $38.44 | $39.54 (2.86%) | $41.80 | $38.44 | 49.20 K | $333.07 M |
| 04/02/2026 | $40.16 | $41.17 (2.51%) | $43.09 | $40.16 | 41.00 K | $346.80 M |
| 04/01/2026 | $40.37 | $40.53 (0.4%) | $41.44 | $39.66 | 30.30 K | $341.41 M |
| 03/31/2026 | $37.46 | $39.66 (5.87%) | $40.44 | $37.10 | 54.60 K | $334.08 M |
| 03/30/2026 | $40.00 | $36.70 (-8.25%) | $40.00 | $36.70 | 29.92 K | $309.15 M |
| 03/27/2026 | $38.00 | $38.51 (1.34%) | $39.70 | $37.02 | 32.94 K | $324.39 M |
| 03/26/2026 | $37.77 | $37.80 (0.08%) | $39.37 | $37.77 | 19.43 K | $318.41 M |
| 03/25/2026 | $37.41 | $38.30 (2.38%) | $39.00 | $37.35 | 68.40 K | $322.63 M |
| 03/24/2026 | $37.38 | $36.21 (-3.13%) | $39.20 | $34.20 | 130.70 K | $305.02 M |
| 03/23/2026 | $36.49 | $37.28 (2.16%) | $38.67 | $36.10 | 41.55 K | $314.03 M |
| 03/20/2026 | $35.05 | $36.00 (2.71%) | $37.86 | $35.05 | 30.60 K | $303.25 M |
| 03/19/2026 | $35.77 | $35.97 (0.56%) | $38.19 | $35.12 | 16.73 K | $303.00 M |
| 03/18/2026 | $36.70 | $36.30 (-1.09%) | $37.98 | $34.93 | 43.10 K | $305.78 M |
| 03/17/2026 | $37.79 | $36.70 (-2.88%) | $38.23 | $34.72 | 27.11 K | $309.15 M |
| 03/16/2026 | $33.01 | $38.13 (15.51%) | $39.40 | $32.86 | 61.43 K | $321.19 M |
| 03/13/2026 | $34.29 | $33.28 (-2.95%) | $37.15 | $31.21 | 143.94 K | $280.34 M |
| 03/12/2026 | $36.32 | $33.71 (-7.19%) | $37.58 | $32.67 | 160.95 K | $283.96 M |
| 03/11/2026 | $38.44 | $35.10 (-8.69%) | $38.44 | $32.90 | 137.90 K | $295.67 M |
| 03/10/2026 | $36.66 | $35.02 (-4.47%) | $37.29 | $34.60 | 104.90 K | $295.00 M |
| 03/09/2026 | $35.00 | $36.52 (4.34%) | $36.72 | $33.30 | 58.40 K | $307.63 M |
| 03/06/2026 | $37.30 | $35.41 (-5.07%) | $37.74 | $35.09 | 85.43 K | $298.28 M |
| 03/05/2026 | $37.46 | $37.22 (-0.64%) | $38.96 | $34.98 | 75.95 K | $299.84 M |
| 03/04/2026 | $34.65 | $36.00 (3.9%) | $36.32 | $34.50 | 42.10 K | $290.01 M |
| 03/03/2026 | $35.60 | $34.67 (-2.61%) | $37.69 | $34.40 | 80.45 K | $279.30 M |
| 03/02/2026 | $38.25 | $35.60 (-6.93%) | $38.45 | $34.78 | 54.30 K | $286.79 M |
| 02/27/2026 | $39.66 | $38.16 (-3.78%) | $39.66 | $37.16 | 46.13 K | $307.41 M |
| 02/26/2026 | $38.00 | $39.32 (3.47%) | $39.32 | $36.92 | 33.13 K | $316.76 M |
| 02/25/2026 | $40.22 | $38.52 (-4.23%) | $41.40 | $37.95 | 45.50 K | $310.31 M |
| 02/24/2026 | $35.01 | $39.83 (13.77%) | $41.66 | $33.72 | 54.62 K | $320.87 M |
| 02/23/2026 | $34.02 | $35.14 (3.29%) | $35.91 | $34.00 | 15.91 K | $283.09 M |
| 02/20/2026 | $35.44 | $34.30 (-3.22%) | $35.44 | $33.66 | 17.83 K | $276.32 M |
| 02/19/2026 | $37.89 | $35.31 (-6.81%) | $37.99 | $34.98 | 16.21 K | $284.46 M |
| 02/18/2026 | $37.44 | $37.23 (-0.56%) | $40.16 | $35.55 | 28.65 K | $299.92 M |
| 02/17/2026 | $33.47 | $36.92 (10.31%) | $37.37 | $33.47 | 27.72 K | $297.43 M |
| 02/13/2026 | $35.05 | $33.87 (-3.37%) | $35.77 | $33.77 | 5.52 K | $272.85 M |
| 02/12/2026 | $33.75 | $36.49 (8.12%) | $37.98 | $31.99 | 30.41 K | $293.96 M |
| 02/11/2026 | $34.28 | $34.39 (0.32%) | $35.32 | $33.36 | 14.71 K | $277.04 M |
| 02/10/2026 | $31.24 | $35.14 (12.48%) | $37.00 | $31.24 | 56.90 K | $283.09 M |
| 02/09/2026 | $28.98 | $31.66 (9.25%) | $32.62 | $28.98 | 20.10 K | $255.05 M |
| 02/06/2026 | $31.11 | $29.02 (-6.72%) | $33.03 | $28.84 | 26.15 K | $233.78 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.
