vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT
· Real-Time Price · USD
20.50
-1.91 (-8.52%)
At close: Oct 17, 2025, 3:59 PM
21.13
3.07%
After-hours: Oct 17, 2025, 04:10 PM EDT
VTVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.80 | 21.20 | 19.80 | 20.79 | 20.79 | -7.23% | 3,457 |
| Oct 15, 2025 | 21.94 | 22.41 | 21.57 | 22.41 | 22.41 | 2.75% | 1,122 |
| Oct 14, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 0.00% | 1,626 |
| Oct 13, 2025 | 22.50 | 22.50 | 20.25 | 21.81 | 21.81 | -0.23% | 1,714 |
| Oct 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -4.50% | 1,113 |
| Oct 9, 2025 | 20.89 | 23.05 | 20.89 | 22.89 | 22.89 | 3.48% | 10,320 |
| Oct 8, 2025 | 22.53 | 22.66 | 21.00 | 22.12 | 22.12 | -1.91% | 25,000 |
| Oct 7, 2025 | 22.47 | 22.57 | 22.47 | 22.55 | 22.55 | -0.18% | 1,400 |
| Oct 6, 2025 | 23.27 | 23.74 | 22.42 | 22.59 | 22.59 | -6.27% | 8,800 |
| Oct 3, 2025 | 24.46 | 24.46 | 24.10 | 24.10 | 24.10 | 4.19% | 1,245 |
| Oct 2, 2025 | 21.08 | 24.24 | 21.08 | 23.13 | 23.13 | -3.63% | 2,116 |
| Oct 1, 2025 | 22.58 | 24.00 | 22.58 | 24.00 | 24.00 | 2.78% | 1,900 |
| Sep 30, 2025 | 22.79 | 23.81 | 22.79 | 23.35 | 23.35 | 1.79% | 5,100 |
| Sep 29, 2025 | 22.29 | 23.46 | 22.29 | 22.94 | 22.94 | 2.73% | 4,800 |
| Sep 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -2.10% | 1,310 |
| Sep 25, 2025 | 22.62 | 22.81 | 20.48 | 22.81 | 22.81 | 2.84% | 4,100 |
| Sep 24, 2025 | 22.06 | 23.47 | 20.25 | 22.18 | 22.18 | 0.82% | 6,712 |
| Sep 23, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.77% | 2,030 |
| Sep 22, 2025 | 21.70 | 22.17 | 20.76 | 22.17 | 22.17 | -0.94% | 4,920 |
| Sep 19, 2025 | 21.22 | 23.50 | 21.22 | 22.38 | 22.38 | 4.82% | 25,633 |
Page 1 of 129