vTv Therapeutics Inc. (VTVT)
NASDAQ: VTVT
· Real-Time Price · USD
24.10
0.97 (4.19%)
At close: Oct 03, 2025, 3:59 PM
23.91
-0.79%
After-hours: Oct 03, 2025, 05:53 PM EDT
VTVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.46 | 24.46 | 24.10 | 24.10 | 24.10 | 4.19% | 1,181 |
| 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 |
| Sep 18, 2025 | 20.70 | 21.55 | 20.70 | 21.35 | 21.35 | 1.52% | 3,567 |
| Sep 17, 2025 | 18.97 | 21.40 | 18.97 | 21.03 | 21.03 | -0.71% | 4,834 |
| Sep 16, 2025 | 20.73 | 21.18 | 20.73 | 21.18 | 21.18 | 3.77% | 1,208 |
| Sep 15, 2025 | 21.40 | 21.40 | 20.00 | 20.41 | 20.41 | 3.29% | 5,615 |
| Sep 12, 2025 | 20.73 | 20.73 | 19.15 | 19.76 | 19.76 | -1.50% | 1,448 |
| Sep 11, 2025 | 19.45 | 20.18 | 19.45 | 20.06 | 20.06 | 5.47% | 6,200 |
| Sep 10, 2025 | 19.70 | 19.83 | 19.02 | 19.02 | 19.02 | 1.33% | 2,116 |
| Sep 9, 2025 | 20.33 | 20.33 | 18.77 | 18.77 | 18.77 | 0.05% | 2,227 |
| Sep 8, 2025 | 18.94 | 21.01 | 18.76 | 18.76 | 18.76 | 2.46% | 7,203 |
Page 1 of 128