5 DAY PERFORMANCE
+45.09%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
+14.84%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+50.66%
vTv Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.60 | $21.74 (-7.88%) | $23.60 | $21.72 | 17.77 K | $270.10 M |
| 11/04/2026 | $23.55 | $24.03 (2.04%) | $24.38 | $23.55 | 28.60 K | $298.55 M |
| 11/03/2026 | $22.85 | $23.55 (3.06%) | $25.26 | $22.85 | 37.93 K | $292.58 M |
| 11/02/2026 | $24.89 | $24.15 (-2.97%) | $24.89 | $23.72 | 20.80 K | $300.04 M |
| 10/30/2026 | $25.85 | $25.17 (-2.63%) | $26.31 | $24.42 | 14.22 K | $312.34 M |
| 10/29/2026 | $26.17 | $26.38 (0.8%) | $27.01 | $25.76 | 41.64 K | $327.36 M |
| 10/28/2026 | $25.55 | $25.72 (0.67%) | $25.96 | $25.00 | 17.90 K | $319.17 M |
| 10/27/2026 | $26.06 | $25.72 (-1.3%) | $26.51 | $25.47 | 11.20 K | $319.17 M |
| 10/26/2026 | $26.14 | $25.81 (-1.26%) | $26.56 | $25.68 | 15.12 K | $320.28 M |
| 10/23/2026 | $27.31 | $25.55 (-6.44%) | $27.31 | $25.35 | 21.62 K | $317.06 M |
| 10/22/2026 | $27.79 | $27.16 (-2.27%) | $28.05 | $27.02 | 10.80 K | $337.04 M |
| 10/21/2026 | $28.06 | $27.77 (-1.03%) | $29.24 | $27.55 | 14.15 K | $344.61 M |
| 10/20/2026 | $27.47 | $27.85 (1.38%) | $28.56 | $27.07 | 21.21 K | $345.60 M |
| 10/19/2026 | $26.70 | $26.94 (0.9%) | $27.23 | $26.61 | 17.91 K | $334.31 M |
| 10/16/2026 | $27.49 | $26.54 (-3.46%) | $27.49 | $25.95 | 11.81 K | $329.34 M |
| 10/15/2026 | $27.80 | $27.59 (-0.76%) | $28.87 | $27.42 | 22.26 K | $342.37 M |
| 10/14/2026 | $27.91 | $27.52 (-1.4%) | $28.86 | $27.49 | 20.14 K | $341.50 M |
| 10/13/2026 | $30.75 | $28.23 (-8.2%) | $31.22 | $27.87 | 42.03 K | $350.31 M |
| 10/12/2026 | $31.12 | $30.46 (-2.12%) | $31.18 | $30.29 | 17.12 K | $377.99 M |
| 10/09/2026 | $30.16 | $31.18 (3.38%) | $31.18 | $30.10 | 12.84 K | $386.92 M |
| 10/08/2026 | $31.03 | $30.08 (-3.06%) | $31.22 | $29.80 | 44.33 K | $373.27 M |
| 10/07/2026 | $29.95 | $31.01 (3.54%) | $31.50 | $29.86 | 26.12 K | $384.81 M |
| 10/06/2026 | $30.50 | $30.03 (-1.54%) | $30.50 | $29.55 | 27.93 K | $372.65 M |
| 10/05/2026 | $31.56 | $30.33 (-3.9%) | $31.56 | $30.29 | 14.90 K | $376.37 M |
| 10/02/2026 | $32.20 | $30.57 (-5.06%) | $32.32 | $30.57 | 18.02 K | $379.35 M |
| 10/01/2026 | $30.99 | $31.85 (2.78%) | $32.28 | $30.99 | 34.30 K | $395.24 M |
| 09/30/2026 | $30.11 | $30.84 (2.42%) | $31.14 | $29.98 | 30.94 K | $382.70 M |
| 09/29/2026 | $30.34 | $30.00 (-1.12%) | $30.69 | $30.00 | 85.14 K | $372.28 M |
| 09/28/2026 | $29.75 | $30.52 (2.59%) | $31.45 | $29.68 | 111.90 K | $378.73 M |
| 09/25/2026 | $30.60 | $30.21 (-1.27%) | $30.91 | $29.79 | 28.80 K | $374.89 M |
| 09/24/2026 | $30.57 | $30.73 (0.52%) | $31.57 | $30.24 | 18.03 K | $381.34 M |
| 09/23/2026 | $31.03 | $30.58 (-1.45%) | $31.40 | $30.47 | 18.90 K | $379.48 M |
| 09/22/2026 | $31.32 | $31.10 (-0.7%) | $32.38 | $31.07 | 11.20 K | $385.93 M |
| 09/21/2026 | $31.45 | $31.30 (-0.48%) | $32.00 | $31.02 | 22.70 K | $388.41 M |
| 09/18/2026 | $31.15 | $31.80 (2.09%) | $32.09 | $31.05 | 74.40 K | $394.62 M |
| 09/17/2026 | $30.89 | $31.40 (1.65%) | $32.11 | $30.77 | 33.40 K | $389.65 M |
| 09/16/2026 | $30.37 | $30.46 (0.3%) | $30.86 | $29.98 | 91.50 K | $377.99 M |
| 09/15/2026 | $31.30 | $30.46 (-2.68%) | $31.90 | $29.76 | 45.34 K | $377.99 M |
| 09/14/2026 | $31.80 | $31.44 (-1.13%) | $32.53 | $31.44 | 22.20 K | $390.15 M |
| 09/11/2026 | $32.24 | $31.97 (-0.84%) | $32.54 | $31.29 | 13.72 K | $396.73 M |
| 09/10/2026 | $33.00 | $31.86 (-3.45%) | $33.00 | $31.85 | 46.34 K | $395.36 M |
| 09/09/2026 | $32.99 | $33.29 (0.91%) | $34.14 | $32.78 | 39.54 K | $413.11 M |
| 09/08/2026 | $33.35 | $32.79 (-1.68%) | $33.38 | $32.48 | 28.10 K | $406.90 M |
| 09/04/2026 | $32.97 | $33.35 (1.15%) | $33.73 | $32.97 | 12.10 K | $413.85 M |
| 09/03/2026 | $33.96 | $33.47 (-1.44%) | $33.96 | $32.88 | 20.90 K | $415.34 M |
| 09/02/2026 | $32.55 | $33.40 (2.61%) | $34.00 | $32.15 | 39.80 K | $414.47 M |
| 09/01/2026 | $31.81 | $31.95 (0.44%) | $32.59 | $31.55 | 52.70 K | $396.48 M |
| 08/31/2026 | $32.25 | $32.00 (-0.78%) | $32.25 | $31.35 | 94.20 K | $397.10 M |
| 08/28/2026 | $32.79 | $32.36 (-1.31%) | $33.00 | $31.80 | 90.24 K | $401.57 M |
| 08/27/2026 | $33.07 | $32.80 (-0.82%) | $34.09 | $32.57 | 58.43 K | $407.03 M |
| 08/26/2026 | $33.55 | $33.57 (0.06%) | $34.76 | $32.90 | 117.24 K | $416.58 M |
| 08/25/2026 | $33.80 | $33.91 (0.33%) | $34.55 | $33.45 | 59.30 K | $420.80 M |
| 08/24/2026 | $33.42 | $33.89 (1.41%) | $34.66 | $32.87 | 18.00 K | $420.55 M |
| 08/21/2026 | $33.19 | $33.26 (0.21%) | $33.85 | $32.78 | 26.70 K | $412.73 M |
| 08/20/2026 | $32.54 | $33.08 (1.66%) | $33.54 | $31.84 | 62.71 K | $410.50 M |
| 08/19/2026 | $31.91 | $32.90 (3.1%) | $33.20 | $31.91 | 22.60 K | $408.27 M |
| 08/18/2026 | $31.05 | $31.48 (1.38%) | $31.76 | $30.31 | 70.30 K | $390.65 M |
| 08/17/2026 | $29.93 | $31.31 (4.61%) | $31.42 | $29.49 | 38.80 K | $388.54 M |
| 08/14/2026 | $31.14 | $30.12 (-3.28%) | $31.14 | $28.76 | 74.83 K | $373.77 M |
| 08/13/2026 | $32.04 | $30.85 (-3.71%) | $32.04 | $30.36 | 35.45 K | $382.83 M |
| 08/12/2026 | $33.41 | $31.78 (-4.88%) | $33.41 | $31.42 | 50.55 K | $394.37 M |
| 08/11/2026 | $35.39 | $33.04 (-6.64%) | $36.52 | $32.79 | 170.84 K | $410.00 M |
| 08/10/2026 | $34.89 | $34.29 (-1.72%) | $35.50 | $33.93 | 97.70 K | $425.52 M |
| 08/07/2026 | $34.61 | $35.37 (2.2%) | $36.51 | $34.39 | 147.52 K | $438.92 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 |
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.
