5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+20.33%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
-3.15%
vTv Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $15.50 | $15.54 (0.25%) | $16.05 | $15.50 | 32 | |
| 06/25/2025 | $15.41 | $16.28 (5.65%) | $16.28 | $15.41 | 3.32 K | $107.17 M |
| 06/24/2025 | $15.63 | $15.80 (1.09%) | $15.94 | $15.34 | 21.90 K | $104.01 M |
| 06/23/2025 | $15.18 | $15.18 (0%) | $15.18 | $15.18 | 521 | $99.93 M |
| 06/20/2025 | $16.20 | $15.55 (-4.01%) | $16.20 | $15.55 | 1.41 K | $102.36 M |
| 06/18/2025 | $16.03 | $15.69 (-2.12%) | $16.03 | $15.17 | 1.40 K | $103.28 M |
| 06/17/2025 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 720 | $103.48 M |
| 06/16/2025 | $15.83 | $15.89 (0.38%) | $15.89 | $15.83 | 900 | $104.60 M |
| 06/13/2025 | $16.08 | $15.35 (-4.54%) | $16.10 | $15.35 | 12.44 K | $101.05 M |
| 06/12/2025 | $16.25 | $16.00 (-1.54%) | $16.31 | $16.00 | 1.53 K | $105.33 M |
| 06/11/2025 | $16.54 | $16.54 (0%) | $16.54 | $16.54 | 417 | $108.88 M |
| 06/10/2025 | $16.58 | $16.59 (0.06%) | $16.59 | $16.05 | 2.40 K | $109.21 M |
| 06/09/2025 | $16.61 | $16.61 (0%) | $16.61 | $16.61 | 716 | $109.34 M |
| 06/06/2025 | $16.31 | $16.31 (0%) | $16.31 | $16.31 | 2.84 K | $107.37 M |
| 06/05/2025 | $16.67 | $16.67 (0%) | $16.67 | $16.67 | 740 | $109.74 M |
| 06/04/2025 | $16.10 | $16.00 (-0.62%) | $16.70 | $16.00 | 3.30 K | $105.33 M |
| 06/03/2025 | $16.35 | $16.30 (-0.31%) | $16.47 | $15.92 | 2.50 K | $107.30 M |
| 06/02/2025 | $16.02 | $16.54 (3.25%) | $16.54 | $16.02 | 2.20 K | $108.88 M |
| 05/30/2025 | $15.88 | $15.89 (0.06%) | $15.98 | $15.54 | 3.80 K | $104.60 M |
| 05/29/2025 | $16.17 | $16.36 (1.18%) | $17.79 | $16.17 | 4.08 K | $107.70 M |
| 05/28/2025 | $16.53 | $16.70 (1.03%) | $18.09 | $16.44 | 3.91 K | $109.93 M |
| 05/27/2025 | $17.54 | $16.05 (-8.49%) | $17.54 | $15.91 | 10.71 K | $105.65 M |
| 05/23/2025 | $19.45 | $17.76 (-8.69%) | $19.45 | $17.76 | 4.71 K | $116.91 M |
| 05/22/2025 | $19.33 | $19.45 (0.62%) | $19.92 | $19.33 | 3.40 K | $128.04 M |
| 05/21/2025 | $20.80 | $19.99 (-3.89%) | $20.80 | $19.99 | 3.40 K | $131.59 M |
| 05/20/2025 | $20.94 | $20.75 (-0.91%) | $21.48 | $20.50 | 5.03 K | $136.59 M |
| 05/19/2025 | $20.05 | $21.25 (5.99%) | $21.25 | $20.05 | 3.23 K | $139.89 M |
| 05/16/2025 | $22.40 | $21.03 (-6.12%) | $22.40 | $21.03 | 3.40 K | $138.44 M |
| 05/15/2025 | $21.81 | $22.41 (2.75%) | $22.41 | $21.39 | 5.70 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 |
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.
