vTv Therapeutics Inc.VTVTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $33.68 | $36.20 | $32.20 | $35.41 | 32,700 |
| 1/29/2026 | $33.05 | $34.77 | $33.00 | $34.15 | 9,266 |
| 1/28/2026 | $33.07 | $34.04 | $33.07 | $34.04 | 2,831 |
| 1/27/2026 | $34.44 | $35.39 | $34.01 | $34.01 | 5,711 |
| 1/26/2026 | $34.03 | $34.03 | $32.50 | $33.86 | 10,505 |
| 1/23/2026 | $34.38 | $37.00 | $34.11 | $34.11 | 19,029 |
| 1/22/2026 | $33.35 | $34.17 | $33.35 | $33.54 | 7,100 |
| 1/21/2026 | $32.20 | $34.09 | $32.20 | $33.05 | 5,819 |
| 1/20/2026 | $35.19 | $35.19 | $31.80 | $32.10 | 20,400 |
| 1/16/2026 | $37.83 | $39.71 | $35.59 | $35.59 | 22,321 |
| 1/15/2026 | $40.40 | $40.40 | $37.25 | $37.25 | 15,802 |
| 1/14/2026 | $37.50 | $41.95 | $37.50 | $40.01 | 68,800 |
| 1/13/2026 | $33.85 | $38.73 | $33.85 | $37.32 | 28,315 |
| 1/12/2026 | $35.55 | $36.98 | $32.40 | $34.12 | 26,408 |
| 1/9/2026 | $41.44 | $41.44 | $33.69 | $35.58 | 30,223 |
| 1/8/2026 | $42.50 | $42.60 | $40.81 | $41.06 | 15,533 |
| 1/7/2026 | $43.04 | $43.07 | $39.98 | $41.99 | 39,900 |
| 1/6/2026 | $43.32 | $44.00 | $40.77 | $42.72 | 30,500 |
| 1/5/2026 | $41.45 | $43.08 | $40.42 | $42.38 | 25,344 |
| 1/2/2026 | $40.14 | $40.14 | $38.22 | $39.60 | 23,205 |
| 12/31/2025 | $39.00 | $41.49 | $38.71 | $39.99 | 17,460 |
| 12/30/2025 | $37.90 | $39.15 | $37.03 | $38.98 | 12,349 |
| 12/29/2025 | $36.72 | $38.70 | $33.62 | $37.97 | 10,600 |
| 12/26/2025 | $36.50 | $37.91 | $36.50 | $37.91 | 7,731 |
| 12/24/2025 | $38.46 | $38.46 | $36.60 | $37.01 | 3,100 |
| 12/23/2025 | $36.10 | $37.99 | $36.09 | $37.50 | 17,506 |
| 12/22/2025 | $36.99 | $37.76 | $35.99 | $36.65 | 9,800 |
| 12/19/2025 | $36.48 | $36.99 | $34.90 | $36.01 | 60,700 |
| 12/18/2025 | $33.75 | $36.69 | $33.75 | $34.72 | 10,537 |
| 12/17/2025 | $36.03 | $36.03 | $34.41 | $34.41 | 10,015 |
| 12/16/2025 | $33.09 | $35.14 | $33.09 | $35.14 | 5,131 |
| 12/15/2025 | $34.25 | $36.03 | $33.76 | $33.76 | 6,635 |
| 12/12/2025 | $33.25 | $34.63 | $32.84 | $34.63 | 6,106 |
| 12/11/2025 | $35.95 | $35.95 | $34.10 | $34.10 | 7,100 |
| 12/10/2025 | $32.58 | $35.23 | $30.30 | $34.41 | 34,300 |
| 12/9/2025 | $30.50 | $32.50 | $30.02 | $32.26 | 6,436 |
| 12/8/2025 | $28.08 | $31.50 | $28.08 | $30.51 | 10,148 |
| 12/5/2025 | $27.79 | $28.00 | $27.35 | $27.35 | 8,146 |
| 12/4/2025 | $25.98 | $27.68 | $25.98 | $27.37 | 8,523 |
| 12/3/2025 | $25.32 | $27.38 | $25.31 | $25.86 | 4,700 |
| 12/2/2025 | $24.58 | $25.88 | $24.30 | $25.24 | 5,100 |
| 12/1/2025 | $25.63 | $26.88 | $22.92 | $23.50 | 15,316 |
| 11/28/2025 | $27.20 | $27.20 | $26.70 | $26.70 | 4,639 |
| 11/26/2025 | $27.18 | $27.53 | $26.55 | $27.00 | 7,300 |
| 11/25/2025 | $29.33 | $29.33 | $27.00 | $27.88 | 19,400 |
| 11/24/2025 | $29.57 | $32.53 | $29.57 | $29.86 | 13,903 |
| 11/21/2025 | $30.23 | $31.25 | $29.56 | $29.56 | 10,127 |
| 11/20/2025 | $32.24 | $32.24 | $31.20 | $31.53 | 11,800 |
| 11/19/2025 | $30.78 | $33.16 | $30.78 | $32.24 | 21,300 |
| 11/18/2025 | $29.70 | $30.80 | $29.50 | $30.11 | 16,418 |
| 11/17/2025 | $30.74 | $30.74 | $29.40 | $30.15 | 26,812 |
| 11/14/2025 | $30.89 | $30.89 | $29.71 | $30.80 | 15,308 |
| 11/13/2025 | $31.31 | $31.31 | $29.96 | $31.27 | 13,006 |
| 11/12/2025 | $29.56 | $31.73 | $28.66 | $31.00 | 17,900 |
| 11/11/2025 | $28.14 | $33.06 | $28.14 | $29.10 | 13,516 |
| 11/10/2025 | $25.91 | $28.84 | $25.80 | $27.99 | 10,006 |
| 11/7/2025 | $24.31 | $27.00 | $24.31 | $26.02 | 17,606 |
| 11/6/2025 | $25.94 | $25.94 | $25.31 | $25.47 | 5,100 |
| 11/5/2025 | $22.46 | $24.54 | $22.45 | $24.24 | 6,400 |
| 11/4/2025 | $23.01 | $24.92 | $23.01 | $24.92 | 5,300 |