vTv Therapeutics Stock Price History
NASDAQ: VTVTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
31.18+1.10 (+3.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTVT price history at a glance
The price history for vTv Therapeutics (VTVT) on this page begins on July 27, 2015, when the stock closed at $400.00; it most recently closed at $31.18 on October 5, 2026. The highest price in this record is $560.00, reached on July 27, 2015; the latest close is 94.4% below that peak. Across the 10 complete calendar years in the table, VTVT finished higher in 4 and lower in 6. Its best year was 2025 (+169.8%) and its worst was 2018 (-56.9%).
Over roughly 11 years the share price changed -92.2%, a -20.4% compound annual price return (excluding dividends). In the last 12 months alone, VTVT has gained 36.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $560.00
- Date of high
- Jul 27, 2015
- Low since 2015
- $7.38
- Date of low
- Jan 22, 2024
- 52-week high
- $44.00
- 52-week low
- $19.50
- IPO year
- 2015
- Last close
- $31.18
VTVT returns
1 week
+2.00%
1 month
-6.34%
3 months
-6.90%
6 months
-14.72%
Year to date
-22.03%
1 year
+36.22%
3 years
+67.27%
5 years
-46.97%
VTVT price return, excluding dividends.
VTVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.18 | -21.26% |
| 2025 | 39.60 | +169.75% |
| 2024 | 14.68 | +27.65% |
| 2023 | 11.50 | -56.64% |
| 2022 | 26.52 | -33.37% |
| 2021 | 39.80 | -46.51% |
| 2020 | 74.40 | +1.64% |
| 2019 | 73.20 | -29.34% |
| 2018 | 103.60 | -56.91% |
| 2017 | 240.40 | +24.43% |
| 2016 | 193.20 | -29.07% |
| 2015* | 272.40 | -31.90% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
VTVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.16 | 31.18 | 30.10 | 31.18 | +3.66% | |
| 31.03 | 31.22 | 29.80 | 30.08 | -3.00% | |
| 29.95 | 31.50 | 29.86 | 31.01 | +3.26% | |
| 30.50 | 30.50 | 29.55 | 30.03 | -0.99% | |
| 31.56 | 31.56 | 30.29 | 30.33 | -0.79% | |
| 32.20 | 32.32 | 30.57 | 30.57 | -4.02% | |
| 30.99 | 32.28 | 30.99 | 31.85 | +3.27% | |
| 30.11 | 31.14 | 29.98 | 30.84 | +2.80% | |
| 30.34 | 30.69 | 30.00 | 30.00 | -1.70% | |
| 29.75 | 31.45 | 29.68 | 30.52 | +1.03% | |
| 30.60 | 30.91 | 29.79 | 30.21 | -1.69% | |
| 30.57 | 31.57 | 30.24 | 30.73 | +0.49% | |
| 31.03 | 31.40 | 30.47 | 30.58 | -1.67% | |
| 31.32 | 32.38 | 31.07 | 31.10 | -0.64% | |
| 31.45 | 32.00 | 31.02 | 31.30 | -1.57% | |
| 31.15 | 32.09 | 31.05 | 31.80 | +1.27% | |
| 30.89 | 32.11 | 30.77 | 31.40 | +3.09% | |
| 30.37 | 30.86 | 29.98 | 30.46 | 0.00% | |
| 31.30 | 31.90 | 29.76 | 30.46 | -3.12% | |
| 31.80 | 32.53 | 31.44 | 31.44 | -1.66% | |
| 32.24 | 32.54 | 31.29 | 31.97 | +0.35% | |
| 33.00 | 33.00 | 31.85 | 31.86 | -4.30% | |
| 32.99 | 34.14 | 32.78 | 33.29 | +1.52% | |
| 33.35 | 33.38 | 32.48 | 32.79 | -1.68% | |
| 32.97 | 33.73 | 32.97 | 33.35 | -0.36% | |
| 33.96 | 33.96 | 32.88 | 33.47 | +0.21% | |
| 32.55 | 34.00 | 32.15 | 33.40 | +4.54% | |
| 31.81 | 32.59 | 31.55 | 31.95 | -0.16% | |
| 32.25 | 32.25 | 31.35 | 32.00 | -1.11% | |
| 32.79 | 33.00 | 31.80 | 32.36 | -1.34% | |
| 33.07 | 34.09 | 32.57 | 32.80 | -2.29% | |
| 33.55 | 34.76 | 32.90 | 33.57 | -1.00% | |
| 33.80 | 34.55 | 33.45 | 33.91 | +0.06% | |
| 33.42 | 34.66 | 32.87 | 33.89 | +1.91% | |
| 33.19 | 33.85 | 32.78 | 33.26 | +0.53% | |
| 32.54 | 33.54 | 31.84 | 33.08 | +0.56% | |
| 31.91 | 33.20 | 31.91 | 32.90 | +4.49% | |
| 31.05 | 31.76 | 30.31 | 31.48 | +0.54% | |
| 29.93 | 31.42 | 29.49 | 31.31 | +3.95% | |
| 31.14 | 31.14 | 28.76 | 30.12 | -2.37% | |
| 32.04 | 32.04 | 30.36 | 30.85 | -2.93% | |
| 33.41 | 33.41 | 31.42 | 31.78 | -3.81% | |
| 35.39 | 36.52 | 32.79 | 33.04 | -3.65% | |
| 34.89 | 35.50 | 33.93 | 34.29 | -3.05% | |
| 34.61 | 36.51 | 34.39 | 35.37 | +2.20% | |
| 34.44 | 35.31 | 32.85 | 34.61 | +0.64% | |
| 32.06 | 34.77 | 31.88 | 34.39 | +7.27% | |
| 32.95 | 33.45 | 31.50 | 32.06 | -1.02% | |
| 32.15 | 32.77 | 31.63 | 32.39 | +0.12% | |
| 32.65 | 33.53 | 31.45 | 32.35 | -1.01% | |
| 31.49 | 33.37 | 31.49 | 32.68 | +3.81% | |
| 31.00 | 31.94 | 30.70 | 31.48 | +1.29% | |
| 31.97 | 32.03 | 29.44 | 31.08 | +0.19% | |
| 31.14 | 31.90 | 30.23 | 31.02 | +0.94% | |
| 31.80 | 32.33 | 30.25 | 30.73 | -2.94% | |
| 32.12 | 32.12 | 30.71 | 31.66 | -0.03% | |
| 32.85 | 32.99 | 31.20 | 31.67 | -3.77% | |
| 32.58 | 33.45 | 32.20 | 32.91 | +1.64% | |
| 32.88 | 33.48 | 32.11 | 32.38 | -1.52% | |
| 32.34 | 33.80 | 31.76 | 32.88 | +1.83% | |
| 34.02 | 34.02 | 32.29 | 32.29 | -1.22% | |
| 31.69 | 32.85 | 30.91 | 32.69 | +2.54% | |
| 31.19 | 32.60 | 30.04 | 31.88 | +0.95% | |
| 33.40 | 33.40 | 31.33 | 31.58 | -5.70% | |
| 32.59 | 33.61 | 30.49 | 33.49 | +0.15% | |
| 34.28 | 34.50 | 33.15 | 33.44 | -3.44% | |
| 34.12 | 35.78 | 33.65 | 34.63 | +1.49% | |
| 34.84 | 38.32 | 33.00 | 34.12 | -1.22% | |
| 35.36 | 35.73 | 34.23 | 34.54 | -2.43% | |
| 34.79 | 36.69 | 34.71 | 35.40 | +1.00% | |
| 37.79 | 37.79 | 34.71 | 35.05 | -6.91% | |
| 37.88 | 38.84 | 36.50 | 37.65 | +3.80% | |
| 35.42 | 36.72 | 34.55 | 36.27 | +3.39% | |
| 33.21 | 38.50 | 33.21 | 35.08 | -4.73% | |
| 36.10 | 37.14 | 34.00 | 36.82 | +3.02% | |
| 35.58 | 36.03 | 34.50 | 35.74 | +1.17% | |
| 33.96 | 35.77 | 33.78 | 35.33 | +4.14% | |
| 34.90 | 35.76 | 33.22 | 33.92 | -3.20% | |
| 34.11 | 35.06 | 33.37 | 35.04 | +3.30% | |
| 32.35 | 34.33 | 31.90 | 33.92 | +5.21% | |
| 33.69 | 34.11 | 32.20 | 32.24 | -3.88% | |
| 33.46 | 33.75 | 32.13 | 33.54 | +2.37% | |
| 31.69 | 33.02 | 31.50 | 32.77 | +3.72% | |
| 30.84 | 31.92 | 30.51 | 31.59 | +3.78% | |
| 32.13 | 32.84 | 30.41 | 30.44 | -4.19% | |
| 31.72 | 32.61 | 31.40 | 31.77 | -0.90% | |
| 32.40 | 32.95 | 31.70 | 32.06 | -0.25% | |
| 34.09 | 34.09 | 31.56 | 32.14 | -6.42% | |
| 32.94 | 35.06 | 32.94 | 34.35 | +4.27% | |
| 32.76 | 33.37 | 32.68 | 32.94 | -0.18% | |
| 34.29 | 34.29 | 32.63 | 33.00 | -3.79% | |
| 32.65 | 34.93 | 32.65 | 34.30 | +2.85% | |
| 33.50 | 33.50 | 32.16 | 33.35 | -0.45% | |
| 33.70 | 34.09 | 32.94 | 33.50 | -0.65% | |
| 33.86 | 35.07 | 32.90 | 33.72 | +1.69% | |
| 34.55 | 37.40 | 33.15 | 33.16 | -3.62% | |
| 35.30 | 35.95 | 33.92 | 34.41 | -3.08% | |
| 36.01 | 36.46 | 34.72 | 35.50 | -3.01% | |
| 36.99 | 37.41 | 35.71 | 36.60 | +0.30% | |
| 34.96 | 38.00 | 34.93 | 36.49 | +2.82% | |
| 34.37 | 36.50 | 34.37 | 35.49 | -0.57% | |
| 38.35 | 38.35 | 33.81 | 35.70 | -7.12% | |
| 33.32 | 38.43 | 33.32 | 38.43 | +21.36% | |
| 31.18 | 32.06 | 30.00 | 31.67 | -1.39% | |
| 29.91 | 33.38 | 29.91 | 32.11 | +5.42% | |
| 31.10 | 31.48 | 29.83 | 30.46 | -0.72% | |
| 31.00 | 31.92 | 30.68 | 30.68 | -1.16% | |
| 31.63 | 31.63 | 30.39 | 31.04 | -2.02% | |
| 31.71 | 32.67 | 31.68 | 31.68 | -0.38% | |
| 32.81 | 33.02 | 31.73 | 31.80 | -2.15% | |
| 31.74 | 33.32 | 31.74 | 32.50 | +2.57% | |
| 31.86 | 32.17 | 30.90 | 31.69 | -1.72% | |
| 31.41 | 32.35 | 30.87 | 32.24 | +3.10% | |
| 31.85 | 32.31 | 29.18 | 31.27 | -2.19% | |
| 29.63 | 32.00 | 28.75 | 31.97 | +8.74% | |
| 32.76 | 34.00 | 29.01 | 29.40 | -10.26% | |
| 34.51 | 35.01 | 32.00 | 32.76 | -6.00% | |
| 40.74 | 40.94 | 34.13 | 34.85 | -13.84% | |
| 39.00 | 41.35 | 37.76 | 40.45 | +5.06% | |
| 37.99 | 38.85 | 36.63 | 38.50 | +1.99% | |
| 37.27 | 38.20 | 37.27 | 37.75 | -0.97% | |
| 36.62 | 38.12 | 36.01 | 38.12 | +3.73% | |
| 37.61 | 38.05 | 36.00 | 36.75 | -2.57% | |
| 38.24 | 38.50 | 37.27 | 37.72 | -1.59% | |
| 37.23 | 39.15 | 37.23 | 38.33 | +3.32% | |
| 36.50 | 37.79 | 36.31 | 37.10 | +1.48% | |
| 37.31 | 38.11 | 35.04 | 36.56 | -1.98% | |
| 38.50 | 38.63 | 36.46 | 37.30 | -3.02% | |
| 40.40 | 40.40 | 37.10 | 38.46 | +0.55% | |
| 39.09 | 40.24 | 36.06 | 38.25 | -3.26% | |
| 38.44 | 41.80 | 38.44 | 39.54 | -3.96% | |
| 40.16 | 43.09 | 40.16 | 41.17 | +1.58% | |
| 40.37 | 41.44 | 39.66 | 40.53 | +2.19% | |
| 37.46 | 40.44 | 37.10 | 39.66 | +8.07% | |
| 40.00 | 40.00 | 36.70 | 36.70 | -4.70% | |
| 38.00 | 39.70 | 37.02 | 38.51 | +1.88% | |
| 37.77 | 39.37 | 37.77 | 37.80 | -1.31% | |
| 37.41 | 39.00 | 37.35 | 38.30 | +5.77% | |
| 37.38 | 39.20 | 34.20 | 36.21 | -2.87% | |
| 36.49 | 38.67 | 36.10 | 37.28 | +3.56% | |
| 35.05 | 37.86 | 35.05 | 36.00 | +0.08% | |
| 35.77 | 38.19 | 35.12 | 35.97 | -0.91% | |
| 36.70 | 37.98 | 34.93 | 36.30 | -1.09% | |
| 37.79 | 38.23 | 34.72 | 36.70 | -3.75% | |
| 33.01 | 39.40 | 32.86 | 38.13 | +14.57% | |
| 34.29 | 37.15 | 31.21 | 33.28 | -1.28% | |
| 36.32 | 37.58 | 32.67 | 33.71 | -3.96% | |
| 38.44 | 38.44 | 32.90 | 35.10 | +0.23% | |
| 36.66 | 37.29 | 34.60 | 35.02 | -4.11% | |
| 35.00 | 36.72 | 33.30 | 36.52 | +3.13% | |
| 37.30 | 37.74 | 35.09 | 35.41 | -4.86% | |
| 37.46 | 38.96 | 34.98 | 37.22 | +3.39% | |
| 34.65 | 36.32 | 34.50 | 36.00 | +3.84% | |
| 35.60 | 37.69 | 34.40 | 34.67 | -2.61% | |
| 38.25 | 38.45 | 34.78 | 35.60 | -6.71% | |
| 39.66 | 39.66 | 37.16 | 38.16 | -2.95% | |
| 38.00 | 39.32 | 36.93 | 39.32 | +2.09% | |
| 40.22 | 41.40 | 37.95 | 38.52 | -3.30% | |
| 35.01 | 41.66 | 33.72 | 39.83 | +13.36% | |
| 34.02 | 35.91 | 34.00 | 35.14 | +2.43% | |
| 35.44 | 35.44 | 33.66 | 34.30 | -2.86% | |
| 37.89 | 37.99 | 34.98 | 35.31 | -5.16% | |
| 37.44 | 40.16 | 35.55 | 37.23 | +0.84% | |
| 33.47 | 37.37 | 33.47 | 36.92 | +9.01% | |
| 35.05 | 35.77 | 33.77 | 33.87 | -7.18% | |
| 33.75 | 37.98 | 31.99 | 36.49 | +6.11% | |
| 34.28 | 35.32 | 33.36 | 34.39 | -2.13% | |
| 31.24 | 37.00 | 31.24 | 35.14 | +10.99% | |
| 28.98 | 32.62 | 28.98 | 31.66 | +9.10% | |
| 31.11 | 33.04 | 28.84 | 29.02 | -6.42% | |
| 35.86 | 37.00 | 31.01 | 31.01 | -14.83% | |
| 40.06 | 40.19 | 36.00 | 36.41 | -11.60% | |
| 38.00 | 42.46 | 38.00 | 41.19 | +7.52% | |
| 36.10 | 39.01 | 35.81 | 38.31 | +8.19% | |
| 33.68 | 36.20 | 32.20 | 35.41 | +3.69% | |
| 33.05 | 34.77 | 33.00 | 34.15 | +0.32% | |
| 33.07 | 34.04 | 33.07 | 34.04 | +0.09% | |
| 34.44 | 35.39 | 34.01 | 34.01 | +0.44% | |
| 34.03 | 34.03 | 32.50 | 33.86 | -0.73% | |
| 34.38 | 37.00 | 34.11 | 34.11 | +1.70% | |
| 33.35 | 34.17 | 33.35 | 33.54 | +1.48% | |
| 32.20 | 34.09 | 32.20 | 33.05 | +2.96% | |
| 35.19 | 35.19 | 31.80 | 32.10 | -9.81% | |
| 37.83 | 39.71 | 35.59 | 35.59 | -4.46% | |
| 40.40 | 40.40 | 37.25 | 37.25 | -6.90% | |
| 37.50 | 41.95 | 37.50 | 40.01 | +7.21% | |
| 33.85 | 38.73 | 33.85 | 37.32 | +9.38% | |
| 35.55 | 36.98 | 32.40 | 34.12 | -4.09% | |
| 41.44 | 41.44 | 33.69 | 35.58 | -13.36% | |
| 42.50 | 42.60 | 40.81 | 41.06 | -2.21% | |
| 43.04 | 43.07 | 39.98 | 41.99 | -1.70% | |
| 43.32 | 44.00 | 40.77 | 42.72 | +0.79% | |
| 41.45 | 43.08 | 40.42 | 42.38 | +7.02% | |
| 40.14 | 40.14 | 38.22 | 39.60 | -0.98% | |
| 39.00 | 41.49 | 38.71 | 39.99 | +2.59% | |
| 37.90 | 39.15 | 37.03 | 38.98 | +2.66% | |
| 36.72 | 38.70 | 33.62 | 37.97 | +0.16% | |
| 36.50 | 37.91 | 36.50 | 37.91 | +2.43% | |
| 38.46 | 38.46 | 36.60 | 37.01 | -1.31% | |
| 36.10 | 37.99 | 36.09 | 37.50 | +2.32% | |
| 36.99 | 37.76 | 35.99 | 36.65 | +1.78% | |
| 36.48 | 36.99 | 34.90 | 36.01 | +3.72% | |
| 33.75 | 36.69 | 33.75 | 34.72 | +0.90% | |
| 36.03 | 36.03 | 34.41 | 34.41 | -2.08% | |
| 33.09 | 35.14 | 33.09 | 35.14 | +4.09% | |
| 34.25 | 36.03 | 33.76 | 33.76 | -2.51% | |
| 33.25 | 34.63 | 32.84 | 34.63 | +1.55% | |
| 35.95 | 35.95 | 34.10 | 34.10 | -0.90% | |
| 32.58 | 35.23 | 30.30 | 34.41 | +6.66% | |
| 30.50 | 32.50 | 30.02 | 32.26 | +5.74% | |
| 28.08 | 31.50 | 28.08 | 30.51 | +11.55% | |
| 27.79 | 28.00 | 27.35 | 27.35 | -0.07% | |
| 25.98 | 27.68 | 25.98 | 27.37 | +5.84% | |
| 25.32 | 27.38 | 25.31 | 25.86 | +2.46% | |
| 24.58 | 25.88 | 24.30 | 25.24 | +7.40% | |
| 25.63 | 26.88 | 22.92 | 23.50 | -11.99% | |
| 27.20 | 27.20 | 26.70 | 26.70 | -1.11% | |
| 27.18 | 27.53 | 26.55 | 27.00 | -3.16% | |
| 29.33 | 29.33 | 27.00 | 27.88 | -6.63% | |
| 29.57 | 32.53 | 29.57 | 29.86 | +1.01% | |
| 30.23 | 31.25 | 29.56 | 29.56 | -6.25% | |
| 32.24 | 32.24 | 31.20 | 31.53 | -2.20% | |
| 30.78 | 33.16 | 30.78 | 32.24 | +7.07% | |
| 29.70 | 30.80 | 29.50 | 30.11 | -0.13% | |
| 30.74 | 30.74 | 29.40 | 30.15 | -2.11% | |
| 30.89 | 30.89 | 29.71 | 30.80 | -1.50% | |
| 31.31 | 31.31 | 29.96 | 31.27 | +0.87% | |
| 29.56 | 31.73 | 28.66 | 31.00 | +6.53% | |
| 28.14 | 33.06 | 28.14 | 29.10 | +3.97% | |
| 25.91 | 28.84 | 25.80 | 27.99 | +7.57% | |
| 24.31 | 27.00 | 24.31 | 26.02 | +2.16% | |
| 25.94 | 25.94 | 25.31 | 25.47 | +5.07% | |
| 22.46 | 24.54 | 22.45 | 24.24 | -2.73% | |
| 23.01 | 24.92 | 23.01 | 24.92 | +6.50% | |
| 20.23 | 25.30 | 20.23 | 23.40 | +7.59% | |
| 20.04 | 21.89 | 20.04 | 21.75 | +3.23% | |
| 21.07 | 21.07 | 21.07 | 21.07 | 0.00% | |
| 19.84 | 21.07 | 19.80 | 21.07 | +0.86% | |
| 21.34 | 21.99 | 20.20 | 20.89 | -1.42% | |
| 20.50 | 21.50 | 20.50 | 21.19 | +1.39% | |
| 19.50 | 20.90 | 19.50 | 20.90 | +0.29% | |
| 20.50 | 20.95 | 20.50 | 20.84 | +0.24% | |
| 20.27 | 21.07 | 19.83 | 20.79 | -1.00% | |
| 20.30 | 21.20 | 20.30 | 21.00 | +1.89% | |
| 20.55 | 20.61 | 20.55 | 20.61 | +1.88% | |
| 20.20 | 20.23 | 20.20 | 20.23 | -2.69% | |
| 19.80 | 21.20 | 19.80 | 20.79 | -7.23% | |
| 21.94 | 22.41 | 21.57 | 22.41 | +2.75% | |
| 21.80 | 21.81 | 21.80 | 21.81 | +0.02% | |
| 22.50 | 22.50 | 20.25 | 21.81 | -0.27% | |
| 21.86 | 21.86 | 21.86 | 21.86 | -4.49% | |
| 20.89 | 23.05 | 20.89 | 22.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTVT chart for longer ranges.