5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
-30.57%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
-8.23%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.38 | $15.02 (-2.34%) | $15.87 | $14.94 | 3,036 | $81.95 M |
| 03/11/2025 | $14.55 | $14.56 (0.07%) | $14.68 | $14.53 | 1,100 | $79.44 M |
| 03/10/2025 | $15.81 | $15.00 (-5.12%) | $15.81 | $14.94 | 3,036 | $81.84 M |
| 03/07/2025 | $18.21 | $15.39 (-15.49%) | $18.21 | $15.39 | 10,800 | $83.97 M |
| 03/06/2025 | $16.72 | $16.68 (-0.24%) | $17.72 | $16.68 | 40,415 | $91.01 M |
| 03/05/2025 | $17.78 | $17.10 (-3.82%) | $17.78 | $17.10 | 14,000 | $93.30 M |
| 03/04/2025 | $17.28 | $17.14 (-0.81%) | $17.28 | $17.14 | 11,239 | $93.52 M |
| 03/03/2025 | $18.61 | $18.20 (-2.2%) | $18.78 | $18.20 | 9,300 | $99.30 M |
| 02/28/2025 | $18.40 | $19.66 (6.85%) | $19.66 | $17.09 | 15,723 | $107.27 M |
| 02/27/2025 | $18.34 | $18.40 (0.33%) | $19.24 | $17.61 | 22,549 | $100.40 M |
| 02/26/2025 | $18.79 | $18.64 (-0.8%) | $18.79 | $18.38 | 1,913 | $101.71 M |
| 02/25/2025 | $19.44 | $19.30 (-0.72%) | $20.00 | $19.15 | 13,100 | $105.31 M |
| 02/24/2025 | $21.14 | $19.86 (-6.05%) | $21.14 | $19.21 | 21,538 | $108.36 M |
| 02/21/2025 | $20.69 | $20.20 (-2.37%) | $20.73 | $20.20 | 6,900 | $110.22 M |
| 02/20/2025 | $20.37 | $20.89 (2.55%) | $20.89 | $20.31 | 4,917 | $113.98 M |
| 02/19/2025 | $19.99 | $20.89 (4.5%) | $20.89 | $19.02 | 4,800 | $113.98 M |
| 02/18/2025 | $21.80 | $19.49 (-10.6%) | $21.80 | $19.44 | 12,631 | $106.34 M |
| 02/14/2025 | $20.33 | $21.71 (6.79%) | $22.30 | $19.55 | 11,520 | $118.46 M |
| 02/13/2025 | $20.00 | $21.20 (6%) | $21.21 | $19.46 | 9,603 | $115.67 M |
| 02/12/2025 | $18.37 | $18.00 (-2.01%) | $18.84 | $18.00 | 7,600 | $98.21 M |
| 02/11/2025 | $19.00 | $18.66 (-1.79%) | $19.99 | $18.59 | 36,817 | $101.81 M |
| 02/10/2025 | $17.77 | $18.51 (4.16%) | $18.75 | $17.56 | 9,100 | $101.00 M |
| 02/07/2025 | $17.05 | $17.87 (4.81%) | $17.87 | $17.05 | 6,400 | $97.50 M |
| 02/06/2025 | $16.95 | $17.90 (5.6%) | $17.90 | $16.51 | 15,724 | $97.67 M |
| 02/05/2025 | $16.51 | $16.76 (1.51%) | $17.00 | $16.39 | 3,822 | $91.45 M |
| 02/04/2025 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $85.77 M |
| 02/03/2025 | $15.72 | $15.72 (0%) | $15.72 | $15.70 | 6,000 | $85.77 M |
| 01/31/2025 | $15.04 | $16.19 (7.65%) | $16.19 | $14.62 | 13,100 | $88.34 M |
| 01/30/2025 | $14.27 | $14.66 (2.73%) | $14.66 | $14.27 | 5,520 | $79.99 M |
| 01/29/2025 | $14.54 | $14.25 (-1.99%) | $14.54 | $14.15 | 3,500 | $77.75 M |
| 01/28/2025 | $13.96 | $14.76 (5.73%) | $14.81 | $13.96 | 5,300 | $80.54 M |
| 01/27/2025 | $14.11 | $14.10 (-0.07%) | $14.73 | $14.07 | 7,300 | $76.93 M |
| 01/24/2025 | $14.58 | $13.99 (-4.05%) | $14.58 | $13.99 | 7,500 | $76.33 M |
| 01/23/2025 | $13.86 | $14.27 (2.96%) | $14.27 | $13.50 | 10,028 | $77.86 M |
| 01/22/2025 | $13.80 | $13.48 (-2.32%) | $14.30 | $13.48 | 13,185 | $73.55 M |
| 01/21/2025 | $13.46 | $13.97 (3.79%) | $13.97 | $13.46 | 2,449 | $76.22 M |
| 01/17/2025 | $14.00 | $14.05 (0.36%) | $14.05 | $14.00 | 2,400 | $76.66 M |
| 01/16/2025 | $14.00 | $14.05 (0.36%) | $14.20 | $13.90 | 2,004 | $76.66 M |
| 01/15/2025 | $13.99 | $14.05 (0.43%) | $14.35 | $13.96 | 12,031 | $76.66 M |
| 01/14/2025 | $13.46 | $13.34 (-0.89%) | $13.63 | $13.20 | 25,313 | $72.79 M |
| 01/13/2025 | $13.23 | $13.45 (1.66%) | $13.49 | $13.23 | 4,200 | $73.39 M |
| 01/10/2025 | $14.07 | $13.80 (-1.92%) | $14.07 | $13.60 | 7,029 | $75.30 M |
| 01/08/2025 | $14.87 | $14.01 (-5.78%) | $14.87 | $14.01 | 3,400 | $76.44 M |
| 01/07/2025 | $14.68 | $14.64 (-0.27%) | $15.26 | $14.10 | 23,212 | $79.88 M |
| 01/06/2025 | $14.37 | $14.72 (2.44%) | $14.84 | $14.37 | 6,912 | $80.32 M |
| 01/03/2025 | $13.58 | $14.68 (8.1%) | $14.72 | $13.49 | 8,919 | $80.10 M |
| 01/02/2025 | $13.71 | $13.57 (-1.02%) | $13.73 | $13.28 | 3,600 | $74.04 M |
| 12/31/2024 | $13.81 | $13.81 (0%) | $13.81 | $13.81 | 1,732 | $75.35 M |
| 12/30/2024 | $13.15 | $13.97 (6.24%) | $14.33 | $13.15 | 15,222 | $76.22 M |
| 12/27/2024 | $14.08 | $13.20 (-6.25%) | $14.08 | $13.20 | 2,926 | $72.02 M |
| 12/26/2024 | $13.25 | $13.53 (2.11%) | $14.27 | $13.25 | 22,931 | $73.82 M |
| 12/24/2024 | $13.87 | $13.87 (0%) | $13.87 | $13.87 | 0 | $75.68 M |
| 12/23/2024 | $14.66 | $13.87 (-5.39%) | $14.80 | $13.75 | 11,631 | $75.68 M |
| 12/20/2024 | $14.82 | $14.96 (0.94%) | $15.10 | $14.82 | 5,200 | $81.63 M |
| 12/19/2024 | $14.73 | $14.52 (-1.43%) | $14.85 | $14.52 | 3,400 | $79.23 M |
| 12/18/2024 | $15.38 | $14.92 (-2.99%) | $15.54 | $14.92 | 6,345 | $81.41 M |
| 12/17/2024 | $15.35 | $15.47 (0.78%) | $15.47 | $15.11 | 5,534 | $84.41 M |
| 12/16/2024 | $14.99 | $15.44 (3%) | $15.44 | $14.99 | 13,012 | $84.25 M |
| 12/13/2024 | $15.08 | $15.03 (-0.33%) | $15.47 | $14.86 | 7,756 | $82.01 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.
