vTv Therapeutics Inc. - Class A Common Stock (VTVT)

Last Price28.19

Change+0.35 (1.26%)

NASDAQ · Last Trade: Oct 21st, 1:01 PM EDT

Historical Prices For vTv Therapeutics Inc. - Class A Common Stock (VTVT)

Date Range:

2026-07-21 - 2026-10-21

Date	Open	High	Low	Close	Volume	Adjusted Close
10/20/2026	27.47	28.56	27.07	27.84	21,207	27.84
10/19/2026	26.70	27.23	26.61	26.94	17,913	26.94
10/16/2026	27.49	27.49	25.95	26.54	11,806	26.54
10/15/2026	27.80	28.87	27.42	27.59	22,260	27.59
10/14/2026	27.91	28.86	27.49	27.52	20,139	27.52
10/13/2026	30.75	31.21	27.87	28.23	42,022	28.23
10/12/2026	31.12	31.18	30.29	30.46	17,120	30.46
10/09/2026	30.16	31.18	30.10	31.18	12,836	31.18
10/08/2026	31.03	31.22	29.80	30.08	44,334	30.08
10/07/2026	29.95	31.50	29.86	31.01	26,114	31.01
10/06/2026	30.50	30.50	29.55	30.03	27,930	30.03
10/05/2026	31.55	31.55	30.29	30.33	14,856	30.33
10/02/2026	32.20	32.32	30.57	30.57	18,015	30.57
10/01/2026	30.99	32.28	30.99	31.85	34,272	31.85
9/30/2026	30.11	31.14	29.98	30.84	30,937	30.84
9/29/2026	30.34	30.69	30.00	30.00	85,142	30.00
9/28/2026	29.75	31.45	29.68	30.52	111,861	30.52
9/25/2026	30.60	30.91	29.79	30.21	28,789	30.21
9/24/2026	30.57	31.57	30.24	30.73	18,029	30.73
9/23/2026	31.03	31.40	30.47	30.58	18,896	30.58
9/22/2026	31.32	32.38	31.07	31.10	11,170	31.10
9/21/2026	31.45	32.00	31.02	31.30	22,687	31.30
9/18/2026	31.15	32.09	31.05	31.80	74,371	31.80
9/17/2026	30.89	32.11	30.77	31.40	33,386	31.40
9/16/2026	30.37	30.86	29.98	30.46	91,476	30.46
9/15/2026	31.30	31.90	29.76	30.46	45,335	30.46
9/14/2026	31.80	32.53	31.44	31.44	22,151	31.44
9/11/2026	32.24	32.54	31.29	31.97	13,724	31.97
9/10/2026	33.00	33.00	31.85	31.86	46,338	31.86
9/09/2026	32.99	34.14	32.78	33.29	39,544	33.29
9/08/2026	33.35	33.38	32.48	32.79	28,072	32.79
9/04/2026	32.97	33.73	32.97	33.35	12,065	33.35
9/03/2026	33.96	33.96	32.88	33.47	20,869	33.47
9/02/2026	32.55	34.00	32.15	33.40	39,756	33.40
9/01/2026	31.81	32.59	31.55	31.95	52,700	31.95
8/31/2026	32.25	32.25	31.35	32.00	94,152	32.00
8/28/2026	32.79	33.00	31.80	32.36	90,242	32.36
8/27/2026	33.06	34.09	32.56	32.80	58,435	32.80
8/26/2026	33.55	34.76	32.90	33.57	117,244	33.57
8/25/2026	33.80	34.55	33.45	33.91	59,296	33.91
8/24/2026	33.42	34.66	32.87	33.89	17,997	33.89
8/21/2026	33.19	33.85	32.78	33.26	26,675	33.26
8/20/2026	32.54	33.54	31.84	33.08	62,706	33.08
8/19/2026	31.91	33.20	31.91	32.90	22,564	32.90
8/18/2026	31.05	31.76	30.31	31.48	70,288	31.48
8/17/2026	29.93	31.42	29.48	31.31	38,771	31.31
8/14/2026	31.14	31.14	28.76	30.12	74,834	30.12
8/13/2026	32.04	32.04	30.36	30.85	35,453	30.85
8/12/2026	33.41	33.41	31.42	31.78	50,545	31.78
8/11/2026	35.39	36.52	32.79	33.04	170,845	33.04
8/10/2026	34.89	35.50	33.93	34.29	97,697	34.29
8/07/2026	34.61	36.51	34.39	35.37	147,518	35.37
8/06/2026	34.44	35.31	32.85	34.61	139,960	34.61
8/05/2026	32.06	34.77	31.88	34.39	102,678	34.39
8/04/2026	32.95	33.45	31.50	32.06	63,435	32.06
8/03/2026	32.15	32.77	31.63	32.39	171,176	32.39
7/31/2026	32.65	33.53	31.45	32.35	136,838	32.35
7/30/2026	31.49	33.37	31.49	32.68	65,663	32.68
7/29/2026	31.00	31.94	30.70	31.48	215,414	31.48
7/28/2026	31.97	32.03	29.44	31.08	101,065	31.08
7/27/2026	31.14	31.90	30.23	31.02	63,293	31.02
7/24/2026	31.80	32.33	30.25	30.73	176,023	30.73
7/23/2026	32.12	32.12	30.71	31.66	156,641	31.66
7/22/2026	32.85	32.99	31.20	31.67	59,407	31.67
7/21/2026	32.58	33.45	32.20	32.91	73,611	32.91