vTv Therapeutics Inc (VTVT) Historical Stock Data
33.76 ↓0.87 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTVT is up 2.13% a day on average. There have been 18 days where vTv Therapeutics Inc closed green and 12 days where VTVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 34.25 | 33.76 | ↓$0.49 (-1.43%) | 33.76 | 36.03 | 6.49K |
| 2025-12-12 | 33.25 | 34.63 | ↑$1.38 (4.15%) | 32.84 | 34.63 | 6.01K |
| 2025-12-11 | 35.95 | 34.10 | ↓$1.85 (-5.15%) | 34.10 | 35.95 | 5.75K |
| 2025-12-10 | 32.58 | 34.41 | ↑$1.83 (5.62%) | 30.30 | 35.23 | 34.27K |
| 2025-12-09 | 30.50 | 32.26 | ↑$1.76 (5.77%) | 30.02 | 32.50 | 6.43K |
| 2025-12-08 | 28.08 | 30.51 | ↑$2.43 (8.66%) | 28.08 | 31.50 | 10.10K |
| 2025-12-05 | 27.79 | 27.35 | ↓$0.44 (-1.58%) | 27.35 | 28.00 | 7.98K |
| 2025-12-04 | 25.98 | 27.37 | ↑$1.39 (5.36%) | 25.98 | 27.68 | 6.12K |
| 2025-12-03 | 25.32 | 25.86 | ↑$0.54 (2.13%) | 25.31 | 27.38 | 3.53K |
| 2025-12-02 | 24.58 | 25.24 | ↑$0.66 (2.69%) | 24.30 | 25.88 | 5.09K |
| 2025-12-01 | 26.50 | 23.50 | ↓$3.00 (-11.32%) | 22.92 | 26.88 | 15.31K |
| 2025-11-28 | 26.95 | 26.70 | ↓$0.25 (-0.93%) | 26.70 | 27.00 | 4.64K |
| 2025-11-26 | 27.53 | 27.00 | ↓$0.53 (-1.93%) | 26.80 | 27.53 | 7.25K |
| 2025-11-25 | 28.50 | 27.88 | ↓$0.62 (-2.18%) | 27.00 | 28.83 | 17.90K |
| 2025-11-24 | 29.57 | 29.86 | ↑$0.29 (0.98%) | 29.57 | 32.53 | 13.81K |
| 2025-11-21 | 30.23 | 29.56 | ↓$0.67 (-2.22%) | 29.56 | 31.25 | 10.08K |
| 2025-11-20 | 32.24 | 31.53 | ↓$0.71 (-2.20%) | 31.20 | 32.24 | 11.79K |
| 2025-11-19 | 30.78 | 32.24 | ↑$1.46 (4.74%) | 30.78 | 33.16 | 21.25K |
| 2025-11-18 | 29.70 | 30.11 | ↑$0.41 (1.38%) | 29.50 | 30.41 | 8.81K |
| 2025-11-17 | 30.50 | 30.15 | ↓$0.35 (-1.15%) | 29.51 | 30.74 | 12K |
| 2025-11-14 | 30.89 | 30.80 | ↓$0.09 (-0.29%) | 29.71 | 30.89 | 7.42K |
| 2025-11-13 | 31.31 | 31.27 | ↓$0.04 (-0.13%) | 29.96 | 31.31 | 12.87K |
| 2025-11-12 | 29.56 | 31.00 | ↑$1.44 (4.88%) | 28.66 | 31.73 | 17.87K |
| 2025-11-11 | 28.97 | 29.10 | ↑$0.13 (0.45%) | 28.93 | 33.06 | 8.62K |
| 2025-11-10 | 25.91 | 27.99 | ↑$2.08 (8.03%) | 25.80 | 28.84 | 7.38K |
| 2025-11-07 | 24.31 | 26.02 | ↑$1.71 (7.02%) | 24.31 | 27.00 | 13.01K |
| 2025-11-06 | 25.31 | 25.47 | ↑$0.16 (0.63%) | 25.31 | 25.94 | 4.10K |
| 2025-11-05 | 22.46 | 24.24 | ↑$1.78 (7.93%) | 22.45 | 24.36 | 4.79K |
| 2025-11-04 | 23.01 | 24.92 | ↑$1.91 (8.30%) | 23.01 | 24.92 | 4.15K |
| 2025-11-03 | 20.23 | 23.40 | ↑$3.17 (15.67%) | 20.23 | 25.30 | 12.02K |
Create an account or log in to view more rows.
$VTVT has just been halted from trading due to volatility.
$VTVT recovery hasn’t even started yet.. imo
$VTVT has just been halted from trading due to volatility.
$VTVT going green
$VTVT the time is near
$VTVT beauty. Bag secured
$VTVT nothing drops
$VTVT has just been halted from trading.
$VTVT a comeback is always more fun than an all out win!!!!
$VTVT still bullish