NASDAQ:VTVT | Historical Stock Price | vTv Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.99$17.95$40.33$90.61$203.58$457.382015-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.40$74.4021,958——
2020-12-30$77.20$77.2012,023——
2020-12-29$76.00$76.0026,313——
2020-12-28$79.60$79.6020,480——
2020-12-24$82.00$82.0010,685——
2020-12-23$83.20$83.2027,745——
2020-12-22$80.40$80.4020,370——
2020-12-21$81.60$81.6020,080——
2020-12-18$84.40$84.4031,443——
2020-12-17$84.80$84.8045,385——
2020-12-16$92.00$92.00149,613——
2020-12-15$118.80$118.80183,230——
2020-12-14$118.80$118.80138,358——
2020-12-11$124.00$124.002,711,565——
2020-12-10$87.60$87.60147,548——
2020-12-09$86.00$86.0017,045——
2020-12-08$83.60$83.607,688——
2020-12-07$82.80$82.8011,383——
2020-12-04$80.00$80.009,600——
2020-12-03$83.60$83.607,755——
2020-12-02$82.40$82.4024,243——
2020-12-01$82.40$82.408,428——
2020-11-30$83.20$83.2048,453——
2020-11-27$86.00$86.0019,363——
2020-11-25$80.00$80.0026,035——
2020-11-24$74.40$74.4022,855——
2020-11-23$76.80$76.8011,430——
2020-11-20$77.20$77.2013,840——
2020-11-19$74.80$74.8010,945——
2020-11-18$76.00$76.0029,563——
2020-11-17$72.00$72.009,603——
2020-11-16$75.20$75.2021,683——
2020-11-13$70.40$70.4012,255——
2020-11-12$68.40$68.408,920——
2020-11-11$68.80$68.804,678——
2020-11-10$68.80$68.807,753——
2020-11-09$68.80$68.8017,438——
2020-11-06$66.80$66.8016,733——
2020-11-05$68.00$68.0021,835——
2020-11-04$68.80$68.8073,663——
2020-11-03$71.20$71.2057,753——
2020-11-02$69.20$69.2053,708——
2020-10-30$68.00$68.0058,700——
2020-10-29$69.60$69.60161,115——
2020-10-28$59.60$59.609,513——
2020-10-27$66.00$66.002,278——
2020-10-26$66.00$66.003,183——
2020-10-23$66.00$66.002,333——
2020-10-22$66.40$66.401,415——
2020-10-21$65.60$65.602,695——
2020-10-20$66.00$66.004,238——
2020-10-19$66.80$66.805,105——
2020-10-16$68.40$68.403,775——
2020-10-15$70.00$70.004,468——
2020-10-14$69.60$69.602,590——
2020-10-13$69.60$69.604,920——
2020-10-12$71.60$71.605,295——
2020-10-09$74.00$74.001,700——
2020-10-08$74.40$74.401,840——
2020-10-07$74.80$74.802,450——
2020-10-06$72.00$72.006,353——
2020-10-05$72.80$72.804,453——
2020-10-02$70.00$70.004,403——
2020-10-01$70.40$70.402,960——
2020-09-30$70.80$70.803,508——
2020-09-29$72.00$72.005,955——
2020-09-28$70.80$70.804,238——
2020-09-25$70.00$70.006,673——
2020-09-24$69.20$69.208,250——
2020-09-23$72.40$72.4076,728——
2020-09-22$74.80$74.8013,443——
2020-09-21$82.40$82.4022,385——
2020-09-18$82.80$82.807,088——
2020-09-17$80.80$80.806,075——
2020-09-16$81.60$81.607,833——
2020-09-15$78.00$78.003,683——
2020-09-14$76.00$76.004,688——
2020-09-11$71.20$71.203,160——
2020-09-10$72.40$72.403,978——
2020-09-09$72.40$72.405,683——
2020-09-08$68.00$68.002,883——
2020-09-04$70.00$70.006,910——
2020-09-03$71.60$71.605,253——
2020-09-02$76.00$76.006,980——
2020-09-01$80.00$80.008,430——
2020-08-31$83.20$83.202,685——
2020-08-28$85.20$85.202,758——
2020-08-27$84.80$84.804,988——
2020-08-26$84.80$84.802,303——
2020-08-25$85.60$85.603,733——
2020-08-24$86.40$86.405,323——
2020-08-21$86.80$86.804,705——
2020-08-20$90.80$90.803,948——
2020-08-19$90.40$90.404,495——
2020-08-18$94.00$94.002,878——
2020-08-17$96.00$96.002,575——
2020-08-14$97.20$97.203,738——
2020-08-13$96.40$96.403,413——
2020-08-12$95.20$95.207,893——
2020-08-11$96.40$96.405,513——
2020-08-10$97.60$97.607,498——
2020-08-07$97.20$97.206,735——
2020-08-06$98.00$98.005,025——
2020-08-05$98.40$98.405,608——
2020-08-04$99.60$99.607,600——
2020-08-03$95.20$95.205,633——
2020-07-31$94.00$94.0017,340——
2020-07-30$106.20$106.2022,393——
2020-07-29$113.20$113.2082,188——
2020-07-28$118.00$118.0082,728——
2020-07-27$119.20$119.20180,260——
2020-07-24$93.20$93.204,185——
2020-07-23$97.60$97.604,893——
2020-07-22$95.60$95.602,570——
2020-07-21$97.20$97.203,525——
2020-07-20$98.40$98.408,268——
2020-07-17$102.00$102.0011,610——
2020-07-16$93.60$93.602,545——
2020-07-15$93.60$93.608,703——
2020-07-14$89.60$89.603,685——
2020-07-13$86.00$86.006,338——
2020-07-10$87.60$87.605,250——
2020-07-09$87.60$87.605,725——
2020-07-08$91.80$91.807,015——
2020-07-07$88.00$88.003,090——
2020-07-06$87.20$87.204,778——
2020-07-02$90.80$90.805,185——
2020-07-01$91.60$91.604,598——
2020-06-30$90.00$90.006,003——
2020-06-29$89.20$89.209,640——
2020-06-26$90.40$90.4036,978——
2020-06-25$96.80$96.807,318——
2020-06-24$93.20$93.2010,580——
2020-06-23$97.20$97.2011,518——
2020-06-22$103.20$103.2011,560——
2020-06-19$106.40$106.4011,578——
2020-06-18$107.60$107.6011,360——
2020-06-17$109.60$109.6024,133——
2020-06-16$112.80$112.8036,848——
2020-06-15$110.80$110.8068,543——
2020-06-12$110.24$110.2411,748——
2020-06-11$106.00$106.0015,753——
2020-06-10$116.80$116.8017,565——
2020-06-09$116.40$116.4015,420——
2020-06-08$121.20$121.2028,985——
2020-06-05$113.60$113.607,803——
2020-06-04$114.80$114.804,023——
2020-06-03$112.80$112.804,783——
2020-06-02$115.60$115.603,603——
2020-06-01$114.00$114.006,883——
2020-05-29$115.20$115.204,135——
2020-05-28$115.20$115.204,095——
2020-05-27$118.00$118.0017,625——
2020-05-26$114.80$114.8015,748——
2020-05-22$116.80$116.804,893——
2020-05-21$116.80$116.8012,245——
2020-05-20$119.20$119.206,145——
2020-05-19$118.00$118.006,385——
2020-05-18$116.00$116.0015,478——
2020-05-15$119.20$119.207,173——
2020-05-14$121.20$121.2020,423——
2020-05-13$127.60$127.6067,600——
2020-05-12$102.40$102.4016,653——
2020-05-11$83.60$83.604,005——
2020-05-08$82.40$82.403,320——
2020-05-07$85.20$85.203,240——
2020-05-06$85.20$85.201,875——
2020-05-05$83.60$83.601,623——
2020-05-04$82.80$82.802,135——
2020-05-01$81.60$81.603,320——
2020-04-30$84.00$84.006,738——
2020-04-29$84.80$84.803,265——
2020-04-28$83.60$83.605,943——
2020-04-27$90.80$90.803,098——
2020-04-24$92.80$92.801,250——
2020-04-23$92.40$92.401,665——
2020-04-22$91.20$91.201,148——
2020-04-21$91.20$91.201,203——
2020-04-20$92.40$92.402,763——
2020-04-17$91.20$91.203,258——
2020-04-16$95.60$95.605,318——
2020-04-15$87.60$87.604,885——
2020-04-14$86.80$86.803,683——
2020-04-13$84.40$84.404,920——
2020-04-09$78.40$78.403,460——
2020-04-08$76.80$76.802,645——
2020-04-07$76.40$76.404,250——
2020-04-06$74.00$74.001,678——
2020-04-03$69.60$69.601,485——
2020-04-02$71.60$71.601,958——
2020-04-01$71.20$71.204,123——
2020-03-31$76.40$76.401,923——
2020-03-30$75.60$75.602,448——
2020-03-27$80.80$80.803,655——
2020-03-26$81.20$81.206,043——
2020-03-25$73.20$73.206,123——
2020-03-24$66.80$66.805,100——
2020-03-23$68.80$68.802,245——
2020-03-20$68.40$68.405,188——
2020-03-19$66.00$66.004,843——
2020-03-18$65.20$65.205,648——
2020-03-17$70.00$70.005,475——
2020-03-16$73.40$73.403,915——
2020-03-13$83.60$83.606,243——
2020-03-12$78.40$78.4012,678——
2020-03-11$97.20$97.206,593——
2020-03-10$108.00$108.006,028——
2020-03-09$106.80$106.8010,035——
2020-03-06$123.20$123.208,615——
2020-03-05$131.20$131.205,050——
2020-03-04$128.80$128.806,030——
2020-03-03$125.60$125.609,448——
2020-03-02$131.60$131.6010,515——
2020-02-28$136.80$136.8020,653——
2020-02-27$150.00$150.0048,615——
2020-02-26$132.80$132.8012,955——
2020-02-25$128.00$128.0026,908——
2020-02-24$137.60$137.6018,958——
2020-02-21$134.00$134.0062,205——
2020-02-20$117.20$117.2011,298——
2020-02-19$110.80$110.8016,103——
2020-02-18$109.20$109.2013,973——
2020-02-14$116.00$116.0012,813——
2020-02-13$117.60$117.6017,673——
2020-02-12$122.80$122.8020,365——
2020-02-11$127.20$127.2051,108——
2020-02-10$128.00$128.00582,778——
2020-02-07$84.00$84.0020,450——
2020-02-06$80.40$80.406,435——
2020-02-05$81.60$81.605,440——
2020-02-04$86.40$86.408,228——
2020-02-03$84.00$84.003,535——
2020-01-31$88.40$88.403,190——
2020-01-30$89.20$89.204,223——
2020-01-29$94.00$94.008,578——
2020-01-28$87.20$87.204,840——
2020-01-27$83.60$83.609,430——
2020-01-24$93.20$93.2010,160——
2020-01-23$101.20$101.209,405——
2020-01-22$103.60$103.609,475——
2020-01-21$98.00$98.0022,628——
2020-01-17$94.80$94.8010,200——
2020-01-16$88.00$88.0016,555——
2020-01-15$91.20$91.2062,275——
2020-01-14$81.20$81.2012,498——
2020-01-13$78.20$78.208,525——
2020-01-10$73.60$73.609,250——
2020-01-09$78.40$78.4015,183——
2020-01-08$81.60$81.6021,565——
2020-01-07$70.80$70.804,378——
2020-01-06$75.60$75.607,045——
2020-01-03$73.20$73.204,598——
2020-01-02$71.00$71.004,600——