5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
-20.46%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
+46.43%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $13.25 | $13.53 (2.11%) | $14.27 | $13.25 | 22,926 | $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 |
| 12/12/2024 | $16.45 | $15.70 (-4.56%) | $16.52 | $15.70 | 10,931 | $85.66 M |
| 12/11/2024 | $16.62 | $16.55 (-0.42%) | $17.99 | $16.55 | 32,105 | $90.30 M |
| 12/10/2024 | $17.51 | $16.70 (-4.63%) | $17.85 | $16.64 | 107,203 | $91.12 M |
| 12/09/2024 | $18.21 | $17.56 (-3.57%) | $18.37 | $17.52 | 16,362 | $95.81 M |
| 12/06/2024 | $16.00 | $17.92 (12%) | $18.36 | $16.00 | 20,021 | $97.78 M |
| 12/05/2024 | $16.50 | $15.80 (-4.24%) | $16.50 | $15.68 | 8,536 | $86.21 M |
| 12/04/2024 | $16.19 | $16.54 (2.16%) | $17.38 | $16.18 | 100,820 | $90.25 M |
| 12/03/2024 | $15.30 | $16.32 (6.67%) | $17.28 | $14.86 | 124,400 | $89.05 M |
| 12/02/2024 | $15.63 | $15.63 (0%) | $15.98 | $15.34 | 24,822 | $85.28 M |
| 11/29/2024 | $15.81 | $16.04 (1.45%) | $16.30 | $15.81 | 2,200 | $87.52 M |
| 11/27/2024 | $15.77 | $15.51 (-1.65%) | $16.08 | $15.51 | 14,042 | $84.63 M |
| 11/26/2024 | $15.28 | $15.42 (0.92%) | $16.21 | $15.26 | 6,800 | $84.14 M |
| 11/25/2024 | $14.04 | $15.02 (6.98%) | $16.45 | $14.04 | 69,621 | $81.95 M |
| 11/22/2024 | $14.65 | $14.18 (-3.21%) | $15.20 | $14.18 | 6,909 | $77.37 M |
| 11/21/2024 | $15.41 | $14.83 (-3.76%) | $15.41 | $14.83 | 5,100 | $80.92 M |
| 11/20/2024 | $16.45 | $15.46 (-6.02%) | $16.81 | $15.46 | 16,300 | $84.35 M |
| 11/19/2024 | $16.32 | $16.43 (0.67%) | $16.84 | $16.28 | 14,424 | $89.65 M |
| 11/18/2024 | $16.93 | $16.90 (-0.18%) | $17.30 | $16.26 | 107,745 | $92.21 M |
| 11/15/2024 | $15.83 | $17.40 (9.92%) | $18.31 | $15.83 | 21,464 | $94.94 M |
| 11/14/2024 | $14.50 | $15.64 (7.86%) | $15.91 | $14.42 | 62,647 | $85.34 M |
| 11/13/2024 | $13.80 | $14.90 (7.97%) | $14.90 | $13.47 | 41,433 | $81.30 M |
| 11/12/2024 | $12.88 | $13.91 (8%) | $14.00 | $12.80 | 86,500 | $75.90 M |
| 11/11/2024 | $13.52 | $12.93 (-4.36%) | $13.52 | $12.62 | 86,026 | $70.55 M |
| 11/08/2024 | $13.50 | $13.50 (0%) | $13.65 | $13.19 | 14,446 | $73.66 M |
| 11/07/2024 | $13.50 | $13.60 (0.74%) | $13.76 | $13.35 | 8,501 | $74.21 M |
| 11/06/2024 | $14.50 | $13.83 (-4.62%) | $14.79 | $13.51 | 178,100 | $75.46 M |
| 11/05/2024 | $13.90 | $14.38 (3.45%) | $15.40 | $13.90 | 122,800 | $78.46 M |
| 11/04/2024 | $13.50 | $14.00 (3.7%) | $14.31 | $13.50 | 30,810 | $76.39 M |
| 11/01/2024 | $14.26 | $14.03 (-1.61%) | $14.34 | $14.03 | 2,300 | $76.55 M |
| 10/31/2024 | $14.01 | $13.72 (-2.07%) | $14.01 | $13.72 | 1,964 | $74.86 M |
| 10/30/2024 | $15.10 | $14.29 (-5.36%) | $15.14 | $14.28 | 7,807 | $77.97 M |
| 10/29/2024 | $14.25 | $13.96 (-2.04%) | $14.78 | $13.96 | 3,009 | $76.17 M |
| 10/28/2024 | $14.64 | $14.76 (0.82%) | $14.76 | $14.64 | 3,200 | $80.54 M |
| 10/25/2024 | $14.83 | $14.81 (-0.13%) | $14.83 | $14.61 | 2,918 | $80.81 M |
| 10/24/2024 | $15.81 | $14.87 (-5.95%) | $17.23 | $14.72 | 171,200 | $81.14 M |
| 10/23/2024 | $14.50 | $15.95 (10%) | $16.00 | $13.74 | 124,700 | $87.03 M |
| 10/22/2024 | $13.80 | $14.60 (5.8%) | $14.80 | $13.44 | 17,800 | $79.66 M |
| 10/21/2024 | $14.09 | $14.00 (-0.64%) | $14.14 | $13.85 | 2,100 | $76.39 M |
| 10/18/2024 | $13.83 | $14.14 (2.24%) | $14.14 | $13.83 | 1,100 | $77.15 M |
| 10/17/2024 | $13.54 | $13.54 (0%) | $13.54 | $13.54 | 1,400 | $73.88 M |
| 10/16/2024 | $13.55 | $14.24 (5.09%) | $14.25 | $13.45 | 7,100 | $77.70 M |
| 10/15/2024 | $13.30 | $13.34 (0.3%) | $13.61 | $13.27 | 7,210 | $72.79 M |
| 10/14/2024 | $13.61 | $13.24 (-2.72%) | $13.76 | $13.08 | 10,915 | $72.24 M |
| 10/11/2024 | $13.63 | $13.69 (0.44%) | $13.96 | $13.60 | 2,917 | $74.70 M |
| 10/10/2024 | $14.05 | $14.42 (2.63%) | $14.66 | $14.05 | 3,600 | $78.68 M |
| 10/09/2024 | $14.63 | $13.93 (-4.78%) | $14.84 | $13.93 | 4,500 | $76.01 M |
| 10/08/2024 | $14.48 | $14.56 (0.55%) | $14.75 | $14.48 | 9,000 | $79.44 M |
| 10/07/2024 | $14.45 | $14.31 (-0.97%) | $14.84 | $14.28 | 31,907 | $78.08 M |
| 10/04/2024 | $14.48 | $14.59 (0.76%) | $14.78 | $14.05 | 12,600 | $79.61 M |
| 10/03/2024 | $13.00 | $14.20 (9.23%) | $14.70 | $13.00 | 15,900 | $77.48 M |
| 10/02/2024 | $13.71 | $14.10 (2.84%) | $14.10 | $13.70 | 2,305 | $76.93 M |
| 10/01/2024 | $13.51 | $13.55 (0.3%) | $13.57 | $13.16 | 13,900 | $73.93 M |
| 09/30/2024 | $13.36 | $13.57 (1.57%) | $13.57 | $13.36 | 1,900 | $74.04 M |
| 09/27/2024 | $13.37 | $13.13 (-1.8%) | $13.70 | $13.00 | 13,800 | $71.64 M |