5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+140.58%
vTv Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $31.71 | $31.68 (-0.09%) | $32.67 | $31.68 | 17.20 K | $266.86 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 |
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.
