vTv Therapeutics Inc. VTVT
19.69 USD -1.00 (-4.83%)
Regular-session close
19.69 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.32 Day range 20.81
19.69 52-week range 42.72
- YTD
- -50.76%
- 1 year
- -37.03%
VTVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.81 | 20.81 | 19.32 | 19.69 | -1.00 | -4.83% | 17,403 |
| Nov 12, 2026 | 21.30 | 21.30 | 20.41 | 20.69 | -0.78 | -3.63% | 71,000 |
| Nov 11, 2026 | 20.89 | 21.72 | 20.86 | 21.47 | +0.47 | +2.24% | 11,700 |
| Nov 10, 2026 | 20.82 | 22.64 | 20.82 | 21.00 | -0.18 | -0.85% | 24,700 |
| Nov 9, 2026 | 21.03 | 21.47 | 20.73 | 21.18 | +0.15 | +0.71% | 13,200 |
| Nov 6, 2026 | 21.85 | 22.57 | 20.56 | 21.03 | -0.71 | -3.27% | 14,400 |
| Nov 5, 2026 | 23.60 | 23.60 | 21.72 | 21.74 | -2.29 | -9.53% | 17,800 |
| Nov 4, 2026 | 23.55 | 24.38 | 23.55 | 24.03 | +0.48 | +2.04% | 28,600 |
| Nov 3, 2026 | 22.85 | 25.26 | 22.85 | 23.55 | -0.60 | -2.48% | 37,900 |
| Nov 2, 2026 | 24.89 | 24.89 | 23.72 | 24.15 | -1.02 | -4.05% | 20,800 |
| Oct 30, 2026 | 25.85 | 26.31 | 24.42 | 25.17 | -1.21 | -4.59% | 14,200 |
| Oct 29, 2026 | 26.17 | 27.01 | 25.76 | 26.38 | +0.66 | +2.57% | 41,600 |
| Oct 28, 2026 | 25.55 | 25.96 | 25.00 | 25.72 | 0.00 | 0.00% | 17,900 |
| Oct 27, 2026 | 26.06 | 26.51 | 25.47 | 25.72 | -0.09 | -0.35% | 11,200 |
| Oct 26, 2026 | 26.14 | 26.56 | 25.68 | 25.81 | +0.26 | +1.02% | 15,100 |
| Oct 23, 2026 | 27.31 | 27.31 | 25.35 | 25.55 | -1.61 | -5.93% | 21,500 |
| Oct 22, 2026 | 27.79 | 28.05 | 27.02 | 27.16 | -0.61 | -2.20% | 10,800 |
| Oct 21, 2026 | 28.06 | 29.24 | 27.55 | 27.77 | -0.07 | -0.25% | 14,100 |
| Oct 20, 2026 | 27.47 | 28.56 | 27.07 | 27.84 | +0.90 | +3.34% | 21,200 |
| Oct 19, 2026 | 26.70 | 27.23 | 26.61 | 26.94 | +0.40 | +1.51% | 17,900 |
| Oct 16, 2026 | 27.49 | 27.49 | 25.94 | 26.54 | -1.05 | -3.81% | 11,800 |
| Oct 15, 2026 | 27.80 | 28.87 | 27.42 | 27.59 | +0.07 | +0.25% | 22,200 |
| Oct 14, 2026 | 27.91 | 28.86 | 27.49 | 27.52 | -0.71 | -2.52% | 20,100 |
| Oct 13, 2026 | 30.75 | 31.22 | 27.87 | 28.23 | -2.23 | -7.32% | 41,800 |
| Oct 12, 2026 | 31.12 | 31.18 | 30.28 | 30.46 | -0.72 | -2.31% | 17,100 |
| Oct 9, 2026 | 30.16 | 31.18 | 30.10 | 31.18 | +1.10 | +3.66% | 12,800 |
| Oct 8, 2026 | 31.03 | 31.22 | 29.80 | 30.08 | -0.93 | -3.00% | 44,300 |
| Oct 7, 2026 | 29.95 | 31.50 | 29.86 | 31.01 | +0.98 | +3.26% | 26,100 |
| Oct 6, 2026 | 30.50 | 30.50 | 29.55 | 30.03 | -0.30 | -0.99% | 27,900 |
| Oct 5, 2026 | 31.56 | 31.56 | 30.29 | 30.33 | -0.24 | -0.79% | 14,900 |
| Oct 2, 2026 | 32.20 | 32.32 | 30.57 | 30.57 | -1.28 | -4.02% | 18,000 |
| Oct 1, 2026 | 30.99 | 32.28 | 30.99 | 31.85 | +1.01 | +3.27% | 34,300 |
| Sep 30, 2026 | 30.11 | 31.14 | 29.98 | 30.84 | +0.84 | +2.80% | 30,900 |
| Sep 29, 2026 | 30.34 | 30.69 | 30.00 | 30.00 | -0.52 | -1.70% | 85,100 |
| Sep 28, 2026 | 29.75 | 31.45 | 29.67 | 30.52 | +0.31 | +1.03% | 111,900 |
| Sep 25, 2026 | 30.60 | 30.91 | 29.79 | 30.21 | -0.52 | -1.69% | 28,800 |
| Sep 24, 2026 | 30.57 | 31.57 | 30.24 | 30.73 | +0.15 | +0.49% | 18,000 |
| Sep 23, 2026 | 31.03 | 31.40 | 30.47 | 30.58 | -0.52 | -1.67% | 18,900 |
| Sep 22, 2026 | 31.32 | 32.38 | 31.07 | 31.10 | -0.20 | -0.64% | 11,200 |
| Sep 21, 2026 | 31.45 | 32.00 | 31.01 | 31.30 | -0.50 | -1.57% | 22,700 |
| Sep 18, 2026 | 31.15 | 32.09 | 31.05 | 31.80 | +0.40 | +1.27% | 74,400 |
| Sep 17, 2026 | 30.89 | 32.11 | 30.77 | 31.40 | +0.94 | +3.09% | 33,400 |
| Sep 16, 2026 | 30.37 | 30.86 | 29.98 | 30.46 | 0.00 | 0.00% | 91,500 |
| Sep 15, 2026 | 31.30 | 31.90 | 29.76 | 30.46 | -0.98 | -3.12% | 45,300 |
| Sep 14, 2026 | 31.80 | 32.53 | 31.44 | 31.44 | -0.53 | -1.66% | 22,200 |
| Sep 11, 2026 | 32.24 | 32.54 | 31.29 | 31.97 | +0.11 | +0.35% | 13,700 |
| Sep 10, 2026 | 33.00 | 33.00 | 31.85 | 31.86 | -1.43 | -4.30% | 46,300 |
| Sep 9, 2026 | 32.99 | 34.14 | 32.78 | 33.29 | +0.50 | +1.52% | 39,500 |
| Sep 8, 2026 | 33.35 | 33.38 | 32.48 | 32.79 | -0.56 | -1.68% | 28,100 |
| Sep 4, 2026 | 32.97 | 33.72 | 32.97 | 33.35 | -0.12 | -0.36% | 12,100 |
| Sep 3, 2026 | 33.96 | 33.96 | 32.88 | 33.47 | +0.07 | +0.21% | 20,900 |
| Sep 2, 2026 | 32.55 | 34.00 | 32.15 | 33.40 | +1.45 | +4.54% | 39,800 |
| Sep 1, 2026 | 31.81 | 32.59 | 31.55 | 31.95 | -0.05 | -0.16% | 52,700 |
| Aug 31, 2026 | 32.25 | 32.25 | 31.35 | 32.00 | -0.36 | -1.11% | 94,200 |
| Aug 28, 2026 | 32.79 | 33.00 | 31.80 | 32.36 | -0.44 | -1.34% | 90,200 |
| Aug 27, 2026 | 33.06 | 34.09 | 32.56 | 32.80 | -0.77 | -2.29% | 58,400 |
| Aug 26, 2026 | 33.55 | 34.76 | 32.90 | 33.57 | -0.34 | -1.00% | 117,200 |
| Aug 25, 2026 | 33.80 | 34.55 | 33.45 | 33.91 | +0.02 | +0.06% | 59,300 |
| Aug 24, 2026 | 33.42 | 34.66 | 32.87 | 33.89 | +0.63 | +1.89% | 18,000 |
| Aug 21, 2026 | 33.19 | 33.85 | 32.78 | 33.26 | +0.18 | +0.54% | 26,700 |
| Aug 20, 2026 | 32.54 | 33.54 | 31.84 | 33.08 | +0.18 | +0.55% | 62,700 |
| Aug 19, 2026 | 31.91 | 33.20 | 31.91 | 32.90 | +1.42 | +4.51% | 22,600 |
| Aug 18, 2026 | 31.05 | 31.76 | 30.31 | 31.48 | +0.17 | +0.54% | 70,300 |
| Aug 17, 2026 | 29.93 | 31.42 | 29.49 | 31.31 | +1.19 | +3.95% | 38,800 |
| Aug 14, 2026 | 31.14 | 31.14 | 28.76 | 30.12 | -0.73 | -2.37% | 74,800 |
65 days, newest first. Daily bars as drawn on the VTVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.