5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
+15.99%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+25.46%
YEAR-TO-DATE PERFORMANCE
+58.07%
1 YEAR PERFORMANCE
-21.70%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $21.87 | $21.84 (-0.14%) | $22.40 | $21.77 | 1.78 K | $144.23 M |
| 05/15/2025 | $21.81 | $22.41 (2.75%) | $22.41 | $21.39 | 5.57 K | $147.52 M |
| 05/14/2025 | $21.31 | $21.31 (0%) | $21.31 | $21.31 | 1.77 K | $140.28 M |
| 05/13/2025 | $21.51 | $20.80 (-3.3%) | $21.52 | $20.12 | 24.72 K | $136.92 M |
| 05/12/2025 | $20.58 | $21.46 (4.28%) | $21.50 | $20.58 | 2.15 K | $141.27 M |
| 05/09/2025 | $20.75 | $20.80 (0.24%) | $22.58 | $20.41 | 4.70 K | $136.92 M |
| 05/08/2025 | $18.99 | $20.08 (5.74%) | $20.58 | $18.99 | 13.31 K | $132.18 M |
| 05/07/2025 | $20.99 | $20.36 (-3%) | $20.99 | $19.34 | 7.34 K | $134.03 M |
| 05/06/2025 | $22.37 | $21.68 (-3.08%) | $22.37 | $21.68 | 2.61 K | $142.72 M |
| 05/05/2025 | $21.75 | $21.72 (-0.14%) | $22.22 | $21.72 | 3.50 K | $142.98 M |
| 05/02/2025 | $20.01 | $22.46 (12.24%) | $22.46 | $20.01 | 4.30 K | $147.85 M |
| 05/01/2025 | $19.87 | $20.51 (3.22%) | $20.81 | $19.49 | 4.80 K | $135.01 M |
| 04/30/2025 | $20.20 | $19.95 (-1.24%) | $20.51 | $19.95 | 5.10 K | $131.33 M |
| 04/29/2025 | $23.20 | $20.78 (-10.43%) | $23.20 | $20.10 | 53.50 K | $136.79 M |
| 04/28/2025 | $22.28 | $23.17 (3.99%) | $23.20 | $22.28 | 2.83 K | $152.52 M |
| 04/25/2025 | $22.23 | $22.23 (0%) | $22.23 | $22.23 | 3.30 K | $128.29 M |
| 04/24/2025 | $20.37 | $22.50 (10.46%) | $22.52 | $20.37 | 8.95 K | $129.85 M |
| 04/23/2025 | $20.04 | $20.55 (2.54%) | $21.40 | $19.71 | 7.00 K | $118.60 M |
| 04/22/2025 | $19.32 | $19.89 (2.95%) | $19.89 | $18.89 | 10.10 K | $114.79 M |
| 04/21/2025 | $19.73 | $19.67 (-0.3%) | $19.73 | $19.45 | 4.84 K | $113.52 M |
| 04/17/2025 | $18.87 | $19.70 (4.4%) | $19.84 | $18.26 | 15.20 K | $113.69 M |
| 04/16/2025 | $18.48 | $18.82 (1.84%) | $18.99 | $18.23 | 6.85 K | $108.61 M |
| 04/15/2025 | $18.99 | $18.58 (-2.16%) | $19.48 | $18.15 | 6.50 K | $107.23 M |
| 04/14/2025 | $18.76 | $19.36 (3.2%) | $19.60 | $18.58 | 4.43 K | $111.73 M |
| 04/11/2025 | $18.00 | $18.77 (4.28%) | $18.77 | $18.00 | 2.40 K | $108.32 M |
| 04/10/2025 | $18.70 | $18.09 (-3.26%) | $19.24 | $17.73 | 3.40 K | $104.40 M |
| 04/09/2025 | $17.38 | $18.53 (6.62%) | $18.68 | $16.34 | 7.11 K | $106.94 M |
| 04/08/2025 | $15.35 | $15.80 (2.93%) | $15.80 | $14.63 | 97.40 K | $91.18 M |
| 04/07/2025 | $15.69 | $15.35 (-2.17%) | $16.26 | $15.12 | 7.41 K | $88.59 M |
| 04/04/2025 | $16.57 | $16.26 (-1.87%) | $16.70 | $16.15 | 6.40 K | $93.84 M |
| 04/03/2025 | $16.66 | $17.49 (4.98%) | $17.49 | $16.66 | 1.14 K | $100.94 M |
| 04/02/2025 | $16.54 | $17.50 (5.8%) | $17.50 | $16.54 | 2.60 K | $100.99 M |
| 04/01/2025 | $17.23 | $16.40 (-4.82%) | $17.37 | $16.40 | 4.20 K | $94.65 M |
| 03/31/2025 | $16.52 | $17.32 (4.84%) | $17.40 | $16.52 | 5.62 K | $99.95 M |
| 03/28/2025 | $17.05 | $17.35 (1.76%) | $17.86 | $17.05 | 5.30 K | $100.13 M |
| 03/27/2025 | $17.00 | $17.15 (0.88%) | $17.15 | $17.00 | 2.62 K | $98.97 M |
| 03/26/2025 | $17.30 | $17.21 (-0.52%) | $17.44 | $16.80 | 9.00 K | $99.32 M |
| 03/25/2025 | $17.00 | $17.20 (1.18%) | $17.65 | $16.74 | 7.50 K | $99.26 M |
| 03/24/2025 | $16.15 | $17.37 (7.55%) | $17.37 | $15.36 | 17.90 K | $100.24 M |
| 03/21/2025 | $16.72 | $16.64 (-0.48%) | $17.51 | $16.19 | 20.07 K | $90.79 M |
| 03/20/2025 | $17.53 | $17.61 (0.46%) | $19.20 | $17.11 | 66.20 K | $96.09 M |
| 03/19/2025 | $20.50 | $18.26 (-10.93%) | $21.60 | $17.46 | 120.28 K | $99.63 M |
| 03/18/2025 | $21.60 | $20.99 (-2.82%) | $23.61 | $20.20 | 94.52 K | $114.53 M |
| 03/17/2025 | $18.00 | $22.74 (26.33%) | $26.99 | $17.50 | 514.80 K | $124.08 M |
| 03/14/2025 | $14.85 | $14.85 (0%) | $14.85 | $14.85 | 510 | $81.03 M |
| 03/13/2025 | $14.70 | $14.56 (-0.95%) | $14.86 | $14.56 | 5.90 K | $79.44 M |
| 03/12/2025 | $15.38 | $15.02 (-2.34%) | $15.87 | $14.94 | 3.05 K | $81.95 M |
| 03/11/2025 | $14.55 | $14.56 (0.07%) | $14.68 | $14.53 | 1.10 K | $79.44 M |
| 03/10/2025 | $15.81 | $15.00 (-5.12%) | $15.81 | $14.94 | 3.04 K | $81.84 M |
| 03/07/2025 | $18.21 | $15.39 (-15.49%) | $18.21 | $15.39 | 10.80 K | $83.97 M |
| 03/06/2025 | $16.72 | $16.68 (-0.24%) | $17.72 | $16.68 | 40.42 K | $91.01 M |
| 03/05/2025 | $17.78 | $17.10 (-3.82%) | $17.78 | $17.10 | 14.00 K | $93.30 M |
| 03/04/2025 | $17.28 | $17.14 (-0.81%) | $17.28 | $17.14 | 11.24 K | $93.52 M |
| 03/03/2025 | $18.61 | $18.20 (-2.2%) | $18.78 | $18.20 | 9.30 K | $99.30 M |
| 02/28/2025 | $18.40 | $19.66 (6.85%) | $19.66 | $17.09 | 15.72 K | $107.27 M |
| 02/27/2025 | $18.34 | $18.40 (0.33%) | $19.24 | $17.61 | 22.55 K | $100.40 M |
| 02/26/2025 | $18.79 | $18.64 (-0.8%) | $18.79 | $18.38 | 1.91 K | $101.71 M |
| 02/25/2025 | $19.44 | $19.30 (-0.72%) | $20.00 | $19.15 | 13.10 K | $105.31 M |
| 02/24/2025 | $21.14 | $19.86 (-6.05%) | $21.14 | $19.21 | 21.54 K | $108.36 M |
| 02/21/2025 | $20.69 | $20.20 (-2.37%) | $20.73 | $20.20 | 6.90 K | $110.22 M |
| 02/20/2025 | $20.37 | $20.89 (2.55%) | $20.89 | $20.31 | 4.92 K | $113.98 M |
| 02/19/2025 | $19.99 | $20.89 (4.5%) | $20.89 | $19.02 | 4.80 K | $113.98 M |
| 02/18/2025 | $21.80 | $19.49 (-10.6%) | $21.80 | $19.44 | 12.63 K | $106.34 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.
