Skip to main content
VTVT logo

vTv Therapeutics Inc.

VTVTNASDAQHealthcareBiotechnology

$26.45Today:- (-)1Y +36.38%

As of Oct 16, 2026 close

Market cap
$342.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.50$44.00
Volume (live)
-
Avg. volume (3M)
34.19K

vTv Therapeutics (VTVT) Historical Stock Prices

Analyze vTv Therapeutics (VTVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

vTv Therapeutics (VTVT) Interactive Price Chart

Interactive historical price chart showing vTv Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

VTVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.4927.4925.9526.4526.4511.80K
Oct 15, 202627.8028.8727.4227.5927.5922.26K
Oct 14, 202627.9128.8627.4927.5227.5220.14K
Oct 13, 202630.7531.2127.8728.2328.2342.02K
Oct 12, 202631.1231.1830.2930.4630.4617.12K
Oct 9, 202630.1631.1830.1031.1831.1812.84K
Oct 8, 202631.0331.2229.8030.0830.0844.33K
Oct 7, 202629.9531.5029.8631.0131.0126.11K
Oct 6, 202630.5030.5029.5530.0330.0327.93K
Oct 5, 202631.5531.5530.2930.3330.3314.86K
Oct 2, 202632.2032.3230.5730.5730.5718.02K
Oct 1, 202630.9932.2830.9931.8531.8534.27K
Sep 30, 202630.1131.1429.9830.8430.8430.94K
Sep 29, 202630.3430.6930.0030.0030.0085.14K
Sep 28, 202629.7531.4529.6830.5230.52111.86K
Sep 25, 202630.6030.9129.7930.2130.2128.79K
Sep 24, 202630.5731.5730.2430.7330.7318.03K
Sep 23, 202631.0331.4030.4730.5830.5818.89K
Sep 22, 202631.3232.3831.0731.1031.1011.17K
Sep 21, 202631.4532.0031.0231.3031.3022.69K
Sep 18, 202631.1532.0931.0531.8031.8074.37K
Sep 17, 202630.8932.1130.7731.4031.4033.38K
Sep 16, 202630.3730.8629.9830.4630.4691.47K
Sep 15, 202631.3031.9029.7630.4630.4645.34K
Sep 14, 202631.8032.5331.4431.4431.4422.15K
Sep 11, 202632.2432.5431.2931.9731.9713.72K
Sep 10, 202633.0033.0031.8531.8631.8646.34K
Sep 9, 202632.9934.1432.7833.2933.2939.54K
Sep 8, 202633.3533.3832.4832.7932.7928.07K
Sep 4, 202632.9733.7332.9733.3533.3512.06K
Sep 3, 202633.9633.9632.8833.4733.4720.87K
Sep 2, 202632.5534.0032.1533.4033.4039.76K
Sep 1, 202631.8132.5931.5531.9531.9552.70K
Aug 31, 202632.2532.2531.3532.0032.0094.15K
Aug 28, 202632.7933.0031.8032.3632.3690.24K
Aug 27, 202633.0634.0932.5632.8032.8058.43K
Aug 26, 202633.5534.7632.9033.5733.57117.24K
Aug 25, 202633.8034.5533.4533.9133.9159.30K
Aug 24, 202633.4234.6632.8733.8933.8918.00K
Aug 21, 202633.1933.8532.7833.2633.2626.67K
Aug 20, 202632.5433.5431.8433.0833.0862.71K
Aug 19, 202631.9133.2031.9132.9032.9022.56K
Aug 18, 202631.0531.7630.3131.4831.4870.29K
Aug 17, 202629.9331.4229.4831.3131.3138.77K
Aug 14, 202631.1431.1428.7630.1230.1274.83K
Aug 13, 202632.0432.0430.3630.8530.8535.45K
Aug 12, 202633.4133.4131.4231.7831.7850.55K
Aug 11, 202635.3936.5232.7933.0433.04170.84K
Aug 10, 202634.8935.5033.9334.2934.2997.70K
Aug 7, 202634.6136.5134.3935.3735.37147.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.