vTv Therapeutics, Inc. Class A VTVT
NASDAQ · United States · Health Technology
$31.85+1.01 (+3.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.85 | +3.27% | $30.99 | $32.28 | $30.99 | 34.30K |
| 2026-09-30 | $30.84 | +2.80% | $30.11 | $31.14 | $29.98 | 30.90K |
| 2026-09-29 | $30.00 | -1.70% | $30.34 | $30.69 | $30.00 | 85.10K |
| 2026-09-28 | $30.52 | +1.03% | $29.75 | $31.45 | $29.67 | 111.90K |
| 2026-09-25 | $30.21 | -1.69% | $30.60 | $30.91 | $29.79 | 28.80K |
| 2026-09-24 | $30.73 | +0.49% | $30.57 | $31.57 | $30.24 | 18.00K |
| 2026-09-23 | $30.58 | -1.67% | $31.03 | $31.40 | $30.47 | 18.90K |
| 2026-09-22 | $31.10 | -0.64% | $31.32 | $32.38 | $31.07 | 11.20K |
| 2026-09-21 | $31.30 | -1.57% | $31.45 | $32.00 | $31.01 | 22.70K |
| 2026-09-18 | $31.80 | +1.27% | $31.15 | $32.09 | $31.05 | 74.40K |
| 2026-09-17 | $31.40 | +3.09% | $30.89 | $32.11 | $30.77 | 33.40K |
| 2026-09-16 | $30.46 | 0.00% | $30.37 | $30.86 | $29.98 | 91.50K |
| 2026-09-15 | $30.46 | -3.12% | $31.30 | $31.90 | $29.76 | 45.30K |
| 2026-09-14 | $31.44 | -1.66% | $31.80 | $32.53 | $31.44 | 22.20K |
| 2026-09-11 | $31.97 | +0.35% | $32.24 | $32.54 | $31.29 | 13.70K |
| 2026-09-10 | $31.86 | -4.30% | $33.00 | $33.00 | $31.85 | 46.30K |
| 2026-09-09 | $33.29 | +1.52% | $32.99 | $34.14 | $32.78 | 39.50K |
| 2026-09-08 | $32.79 | -1.68% | $33.35 | $33.38 | $32.48 | 28.10K |
| 2026-09-04 | $33.35 | -0.36% | $32.97 | $33.72 | $32.97 | 12.10K |
| 2026-09-03 | $33.47 | +0.21% | $33.96 | $33.96 | $32.88 | 20.90K |
| 2026-09-02 | $33.40 | +4.54% | $32.55 | $34.00 | $32.15 | 39.80K |
| 2026-09-01 | $31.95 | -0.16% | $31.81 | $32.59 | $31.55 | 52.70K |
| 2026-08-31 | $32.00 | -1.11% | $32.25 | $32.25 | $31.35 | 94.20K |
| 2026-08-28 | $32.36 | -1.34% | $32.79 | $33.00 | $31.80 | 90.20K |
| 2026-08-27 | $32.80 | -2.29% | $33.06 | $34.09 | $32.56 | 58.40K |
| 2026-08-26 | $33.57 | -1.00% | $33.55 | $34.76 | $32.90 | 117.20K |
| 2026-08-25 | $33.91 | +0.06% | $33.80 | $34.55 | $33.45 | 59.30K |
| 2026-08-24 | $33.89 | +1.91% | $33.42 | $34.66 | $32.87 | 18.00K |
| 2026-08-21 | $33.26 | +0.53% | $33.19 | $33.85 | $32.78 | 26.70K |
| 2026-08-20 | $33.08 | +0.56% | $32.54 | $33.54 | $31.84 | 62.70K |
| 2026-08-19 | $32.90 | +4.49% | $31.91 | $33.20 | $31.91 | 22.60K |
| 2026-08-18 | $31.48 | +0.54% | $31.05 | $31.76 | $30.31 | 70.30K |
| 2026-08-17 | $31.31 | +3.95% | $29.93 | $31.42 | $29.49 | 38.80K |
| 2026-08-14 | $30.12 | -2.37% | $31.14 | $31.14 | $28.76 | 74.80K |
| 2026-08-13 | $30.85 | -2.93% | $32.04 | $32.04 | $30.36 | 35.40K |
| 2026-08-12 | $31.78 | -3.81% | $33.41 | $33.41 | $31.42 | 50.50K |
| 2026-08-11 | $33.04 | -3.65% | $35.39 | $36.52 | $32.79 | 170.80K |
| 2026-08-10 | $34.29 | -3.05% | $34.89 | $35.50 | $33.93 | 97.70K |
| 2026-08-07 | $35.37 | +2.20% | $34.61 | $36.51 | $34.39 | 147.50K |
| 2026-08-06 | $34.61 | +0.64% | $34.44 | $35.31 | $32.85 | 140.00K |
| 2026-08-05 | $34.39 | +7.27% | $32.06 | $34.77 | $31.88 | 102.70K |
| 2026-08-04 | $32.06 | -1.02% | $32.95 | $33.45 | $31.50 | 63.40K |
| 2026-08-03 | $32.39 | +0.12% | $32.15 | $32.77 | $31.63 | 171.20K |
| 2026-07-31 | $32.35 | -1.01% | $32.65 | $33.53 | $31.45 | 136.80K |
| 2026-07-30 | $32.68 | +3.81% | $31.49 | $33.37 | $31.49 | 65.70K |
| 2026-07-29 | $31.48 | +1.29% | $31.00 | $31.94 | $30.70 | 215.40K |
| 2026-07-28 | $31.08 | +0.19% | $31.97 | $32.03 | $29.44 | 101.10K |
| 2026-07-27 | $31.02 | +0.94% | $31.14 | $31.90 | $30.23 | 63.30K |
| 2026-07-24 | $30.73 | -2.94% | $31.80 | $32.33 | $30.25 | 176.00K |
| 2026-07-23 | $31.66 | -0.03% | $32.12 | $32.12 | $30.71 | 156.60K |
| 2026-07-22 | $31.67 | -3.77% | $32.85 | $32.99 | $31.20 | 59.40K |
| 2026-07-21 | $32.91 | +1.64% | $32.58 | $33.45 | $32.20 | 73.60K |
| 2026-07-20 | $32.38 | -1.52% | $32.88 | $33.47 | $32.11 | 114.80K |
| 2026-07-17 | $32.88 | +1.83% | $32.34 | $33.80 | $31.76 | 77.10K |
| 2026-07-16 | $32.29 | -1.22% | $34.02 | $34.02 | $32.29 | 114.30K |
| 2026-07-15 | $32.69 | +2.54% | $31.69 | $32.85 | $30.91 | 124.30K |
| 2026-07-14 | $31.88 | +0.95% | $31.19 | $32.60 | $30.04 | 59.90K |
| 2026-07-13 | $31.58 | -5.70% | $33.40 | $33.40 | $31.33 | 42.00K |
| 2026-07-10 | $33.49 | +0.15% | $32.59 | $33.61 | $30.49 | 54.50K |
| 2026-07-09 | $33.44 | -3.44% | $34.28 | $34.50 | $33.15 | 29.00K |
| 2026-07-08 | $34.63 | +1.49% | $34.12 | $35.78 | $33.65 | 71.00K |
| 2026-07-07 | $34.12 | -1.22% | $34.84 | $38.32 | $33.00 | 89.50K |
| 2026-07-06 | $34.54 | -2.43% | $35.36 | $35.72 | $34.23 | 29.90K |
| 2026-07-02 | $35.40 | +1.00% | $34.79 | $36.69 | $34.71 | 61.00K |
| 2026-07-01 | $35.05 | -6.91% | $37.79 | $37.79 | $34.71 | 50.90K |
| 2026-06-30 | $37.65 | +3.80% | $37.88 | $38.84 | $36.50 | 93.30K |
| 2026-06-29 | $36.27 | +3.39% | $35.42 | $36.72 | $34.55 | 79.90K |
| 2026-06-26 | $35.08 | -4.73% | $33.21 | $38.50 | $33.21 | 94.20K |
| 2026-06-25 | $36.82 | +3.02% | $36.10 | $37.14 | $34.00 | 82.40K |
| 2026-06-24 | $35.74 | +1.17% | $35.58 | $36.03 | $34.50 | 60.20K |
| 2026-06-23 | $35.33 | +4.14% | $33.96 | $35.77 | $33.78 | 41.80K |
| 2026-06-22 | $33.92 | -3.20% | $34.90 | $35.76 | $33.22 | 42.30K |
| 2026-06-18 | $35.04 | +3.30% | $34.11 | $35.06 | $33.37 | 56.20K |
| 2026-06-17 | $33.92 | +5.21% | $32.35 | $34.33 | $31.90 | 78.20K |
| 2026-06-16 | $32.24 | -3.88% | $33.69 | $34.11 | $32.20 | 78.50K |
| 2026-06-15 | $33.54 | +2.37% | $33.46 | $33.75 | $32.13 | 52.20K |
| 2026-06-12 | $32.76 | +3.72% | $31.68 | $33.02 | $31.50 | 60.70K |
| 2026-06-11 | $31.59 | +3.78% | $30.84 | $31.92 | $30.50 | 31.00K |
| 2026-06-10 | $30.44 | -4.19% | $32.13 | $32.84 | $30.41 | 17.40K |
| 2026-06-09 | $31.77 | -0.90% | $31.72 | $32.61 | $31.40 | 12.70K |
| 2026-06-08 | $32.06 | -0.25% | $32.40 | $32.95 | $31.70 | 15.50K |
| 2026-06-05 | $32.14 | -6.42% | $34.09 | $34.09 | $31.56 | 40.00K |
| 2026-06-04 | $34.35 | +4.27% | $32.94 | $35.06 | $32.94 | 35.60K |
| 2026-06-03 | $32.94 | -0.18% | $32.76 | $33.37 | $32.68 | 23.50K |
| 2026-06-02 | $33.00 | -3.79% | $34.29 | $34.29 | $32.63 | 24.10K |
| 2026-06-01 | $34.30 | +2.85% | $32.65 | $34.93 | $32.65 | 59.60K |
| 2026-05-29 | $33.35 | -0.45% | $33.50 | $33.50 | $32.16 | 21.40K |
| 2026-05-28 | $33.50 | -0.65% | $33.70 | $34.09 | $32.94 | 28.90K |
| 2026-05-27 | $33.72 | +1.69% | $33.86 | $35.07 | $32.90 | 46.10K |
| 2026-05-26 | $33.16 | -3.62% | $34.55 | $37.40 | $33.15 | 58.20K |