$VTVT: vTv Therapeutics Inc. - Class A Common Stock
2025-03-21 VTVT 2025-03-21 16:01:08 17.85 16.32 -5.10% VTVT 2025-03-21 17:01:18 17.85 16.36 -7.10% VTVT 2025-03-21 20:01:06 0.00 0.00 -7.10% 2025-03-24 VTVT 2025-03-24 05:00:53 17.85 6.70 -7.10% VTVT 2025-03-24 08:01:10 17.85 13.04 -7.10% VTVT 2025-03-24 10:01:09 16.96 16.16 -4.49% VTVT 2025-03-24 11:00:52 16.43 15.90 -1.25% VTVT 2025-03-24 13:00:51 16.39 16.06 -2.27% VTVT 2025-03-24 14:01:07 17.08 16.38 0.34% VTVT 2025-03-24 15:00:55 17.59 17.01 0.68% VTVT 2025-03-24 16:01:06 17.71 15.36 4.15% VTVT 2025-03-24 17:01:08 17.71 17.03 4.39% VTVT 2025-03-24 18:01:10 17.85 6.80 4.39% VTVT 2025-03-24 20:01:08 0.00 0.00 4.39% 2025-03-25 VTVT 2025-03-25 05:00:51 17.85 6.95 -4.03% VTVT 2025-03-25 06:01:04 17.85 6.95 1.98% VTVT 2025-03-25 07:00:49 17.72 6.95 1.98% VTVT 2025-03-25 10:01:11 17.72 16.88 0.24% VTVT 2025-03-25 11:00:53 17.72 16.88 -1.02% VTVT 2025-03-25 12:01:13 17.58 16.88 -0.72% VTVT 2025-03-25 13:00:54 17.40 17.20 -0.72% VTVT 2025-03-25 14:01:09 17.66 16.21 -2.16% VTVT 2025-03-25 15:00:50 17.66 16.74 1.74% VTVT 2025-03-25 16:01:06 17.53 16.27 -1.02% VTVT 2025-03-25 17:00:50 17.53 16.87 -0.98% VTVT 2025-03-25 18:01:04 17.66 16.27 -0.98% VTVT 2025-03-25 20:01:03 0.00 0.00 -0.98% 2025-03-26 VTVT 2025-03-26 05:00:52 17.66 6.97 2.59% VTVT 2025-03-26 09:00:48 17.66 6.88 2.59% VTVT 2025-03-26 10:01:08 17.50 16.11 0.52% VTVT 2025-03-26 11:00:54 17.17 16.28 -0.52% VTVT 2025-03-26 12:01:10 17.66 16.87 0.52% VTVT 2025-03-26 13:00:52 17.65 16.87 0.52% VTVT 2025-03-26 14:01:08 17.66 16.92 0.52% VTVT 2025-03-26 15:00:55 17.66 17.21 1.38% VTVT 2025-03-26 16:01:10 19.96 0.00 0.06% VTVT 2025-03-26 17:00:54 17.54 16.88 0.06% VTVT 2025-03-26 18:01:04 19.96 6.89 0.06% VTVT 2025-03-26 20:01:01 0.00 0.00 0.06% 2025-03-27 VTVT 2025-03-27 05:00:53 17.66 6.93 2.62% VTVT 2025-03-27 08:01:09 19.96 12.46 5.76% VTVT 2025-03-27 09:00:52 19.96 13.04 5.76% VTVT 2025-03-27 10:01:05 18.38 17.45 1.10% VTVT 2025-03-27 11:00:55 18.16 16.75 -1.10% VTVT 2025-03-27 12:01:10 17.16 16.75 -1.10% VTVT 2025-03-27 13:00:57 17.15 16.75 -1.74% VTVT 2025-03-27 14:01:10 17.51 17.09 -0.35% VTVT 2025-03-27 15:00:51 17.59 17.09 -0.64% VTVT 2025-03-27 16:01:07 83.00 16.80 -0.35% VTVT 2025-03-27 17:00:48 19.96 6.98 -0.35% VTVT 2025-03-27 20:00:54 0.00 0.00 -0.35% 2025-03-28 VTVT 2025-03-28 05:00:44 19.96 6.86 -4.94% VTVT 2025-03-28 06:01:07 19.96 6.86 -0.93% VTVT 2025-03-28 07:00:49 19.96 6.86 0.29% VTVT 2025-03-28 08:01:06 19.96 12.46 0.29% VTVT 2025-03-28 09:00:49 19.96 15.69 0.29% VTVT 2025-03-28 10:01:08 18.56 16.81 -0.58% VTVT 2025-03-28 11:00:52 17.75 16.94 -0.58% VTVT 2025-03-28 12:01:06 17.69 16.83 1.45% VTVT 2025-03-28 13:00:52 17.50 16.83 1.45% VTVT 2025-03-28 15:00:52 17.38 16.83 1.39% VTVT 2025-03-28 16:01:04 17.90 17.15 1.16% VTVT 2025-03-28 17:00:51 17.90 11.00 1.17% VTVT 2025-03-28 20:01:08 0.00 0.00 1.17% 2025-03-31 VTVT 2025-03-31 05:00:48 19.96 6.94 1.17% VTVT 2025-03-31 06:01:11 19.96 6.94 -3.03% VTVT 2025-03-31 10:01:06 18.18 16.65 -1.52% VTVT 2025-03-31 11:00:52 18.00 16.65 -2.92% VTVT 2025-03-31 12:01:05 17.72 16.48 -0.29% VTVT 2025-03-31 13:00:50 17.99 16.64 -0.29% VTVT 2025-03-31 14:01:04 17.76 16.94 -0.87% VTVT 2025-03-31 15:00:52 17.76 17.19 -0.87% VTVT 2025-03-31 16:01:05 17.66 16.98 -0.29% VTVT 2025-03-31 16:30:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1641489/000164148925000016/0001641489-25-000016-index.htm 8-K - vTv Therapeutics Inc. (0001641489) (Filer) VTVT 2025-03-31 18:01:06 19.96 6.94 -0.29% VTVT 2025-03-31 20:01:09 0.00 0.00 -0.29% 2025-04-01 VTVT 2025-04-01 05:00:49 19.96 6.93 -0.29% VTVT 2025-04-01 10:01:08 17.50 16.20 -1.61% VTVT 2025-04-01 11:00:51 17.30 16.66 -6.40% VTVT 2025-04-01 12:01:08 17.09 16.66 -1.33% VTVT 2025-04-01 13:00:51 17.37 16.69 -1.33% VTVT 2025-04-01 16:01:05 26.21 16.00 -5.30% VTVT 2025-04-01 17:00:51 21.87 16.08 -5.31% VTVT 2025-04-01 18:01:00 21.87 16.00 -5.31% VTVT 2025-04-01 20:01:01 0.00 0.00 -5.31% 2025-04-02 VTVT 2025-04-02 05:00:44 19.96 6.65 -5.31% VTVT 2025-04-02 08:01:08 19.96 6.56 -5.31% VTVT 2025-04-02 10:01:07 16.98 16.11 3.29% VTVT 2025-04-02 11:00:45 16.98 16.40 3.29% VTVT 2025-04-02 12:01:06 17.12 16.40 3.29% VTVT 2025-04-02 13:00:50 17.12 16.45 3.29% VTVT 2025-04-02 14:01:07 17.01 16.44 2.31% VTVT 2025-04-02 15:00:51 17.57 16.69 4.10% VTVT 2025-04-02 16:01:11 17.84 17.16 6.35% VTVT 2025-04-02 17:00:50 17.84 15.11 6.71% VTVT 2025-04-02 18:01:03 19.96 15.11 6.71% VTVT 2025-04-02 20:01:06 0.00 0.00 6.71% 2025-04-03 VTVT 2025-04-03 05:00:48 19.96 7.00 -12.68% VTVT 2025-04-03 09:00:49 19.96 12.53 -3.05% VTVT 2025-04-03 10:03:07 17.85 16.35 -2.62% VTVT 2025-04-03 11:00:50 17.00 16.35 -1.83% VTVT 2025-04-03 12:01:06 17.14 16.40 -5.18% VTVT 2025-04-03 13:00:51 17.31 16.59 -5.18% VTVT 2025-04-03 15:00:51 17.28 16.59 -5.18% VTVT 2025-04-03 16:01:00 19.96 16.20 0.00% VTVT 2025-04-03 17:00:53 17.83 11.70 0.00% VTVT 2025-04-03 18:01:02 19.96 11.70 0.00% VTVT 2025-04-03 20:01:11 0.00 0.00 0.00% 2025-04-04 VTVT 2025-04-04 05:00:49 19.96 7.00 0.00% VTVT 2025-04-04 10:01:05 17.49 16.39 -0.97% VTVT 2025-04-04 11:00:50 17.30 16.39 -4.40% VTVT 2025-04-04 12:01:06 17.26 16.35 -3.94% VTVT 2025-04-04 13:00:49 17.22 16.35 -6.11% VTVT 2025-04-04 14:01:02 16.79 16.35 -6.51% VTVT 2025-04-04 15:00:52 16.59 16.16 -6.40% VTVT 2025-04-04 16:01:05 19.96 15.94 -4.74% VTVT 2025-04-04 17:00:51 19.96 15.94 -5.20% VTVT 2025-04-04 18:00:54 19.96 6.64 -5.20% VTVT 2025-04-04 20:01:12 0.00 0.00 -5.20% 2025-04-07 VTVT 2025-04-07 05:00:55 19.96 6.54 -5.20% VTVT 2025-04-07 08:01:11 19.96 6.51 -5.20% VTVT 2025-04-07 10:01:08 16.80 15.11 -3.77% VTVT 2025-04-07 11:00:53 16.80 15.16 0.91% VTVT 2025-04-07 12:01:02 16.61 15.18 -1.54% VTVT 2025-04-07 13:00:48 16.56 15.40 -1.54% VTVT 2025-04-07 14:01:06 16.76 15.40 -0.97% VTVT 2025-04-07 15:00:48 16.10 15.40 -3.77% VTVT 2025-04-07 16:01:08 19.96 15.12 -5.20% VTVT 2025-04-07 17:01:05 19.96 15.12 -5.60% VTVT 2025-04-07 20:01:04 0.00 0.00 -5.60% 2025-04-08 VTVT 2025-04-08 05:00:49 19.96 6.18 -5.60% VTVT 2025-04-08 07:00:49 19.65 13.04 -5.60% VTVT 2025-04-08 08:01:06 19.65 13.09 -5.60% VTVT 2025-04-08 09:00:50 19.65 14.31 -5.60% VTVT 2025-04-08 10:01:09 16.00 15.11 1.54% VTVT 2025-04-08 11:00:55 15.72 15.12 1.66% VTVT 2025-04-08 12:01:08 15.73 15.11 0.31% VTVT 2025-04-08 13:00:51 15.55 14.80 -2.77% VTVT 2025-04-08 14:01:02 15.24 14.98 -0.43% VTVT 2025-04-08 15:00:54 15.80 15.30 0.43% VTVT 2025-04-08 16:01:09 19.65 5.00 2.46% VTVT 2025-04-08 17:00:51 19.65 15.51 2.93% VTVT 2025-04-08 20:01:05 0.00 0.00 2.93% 2025-04-09 VTVT 2025-04-09 05:00:48 25.28 13.04 3.26% VTVT 2025-04-09 07:00:49 21.43 14.55 3.26% VTVT 2025-04-09 08:01:08 21.43 16.00 5.08% VTVT 2025-04-09 09:00:52 21.43 16.20 8.79% VTVT 2025-04-09 10:01:07 16.99 16.09 2.54% VTVT 2025-04-09 11:00:45 16.75 16.09 7.69% VTVT 2025-04-09 12:01:34 16.68 16.15 2.35% VTVT 2025-04-09 13:00:50 16.75 16.20 2.67% VTVT 2025-04-09 14:01:04 16.75 16.21 2.74% VTVT 2025-04-09 15:00:53 17.41 16.50 8.14% VTVT 2025-04-09 16:01:09 19.01 16.20 17.79% VTVT 2025-04-09 17:00:49 18.89 18.17 17.28% VTVT 2025-04-09 18:01:06 19.01 16.20 17.28% VTVT 2025-04-09 20:01:04 0.00 0.00 17.28% 2025-04-10 VTVT 2025-04-10 05:00:56 29.64 14.82 17.28% VTVT 2025-04-10 06:01:10 18.90 14.82 17.28% VTVT 2025-04-10 10:01:16 18.89 16.59 -5.51% VTVT 2025-04-10 11:01:01 18.90 17.46 -4.62% VTVT 2025-04-10 12:01:11 18.00 17.46 -3.35% VTVT 2025-04-10 14:01:14 18.67 18.00 -3.99% VTVT 2025-04-10 15:00:52 18.35 18.00 -3.29% VTVT 2025-04-10 16:01:07 18.09 5.00 -2.78% VTVT 2025-04-10 17:00:52 18.44 17.74 -2.37% VTVT 2025-04-10 18:01:06 21.43 14.82 -2.37% VTVT 2025-04-10 20:01:10 0.00 0.00 -2.37% 2025-04-11 VTVT 2025-04-11 05:00:52 28.94 14.82 -5.56% VTVT 2025-04-11 07:01:00 21.08 15.61 -5.56% VTVT 2025-04-11 10:01:14 18.55 17.64 -2.16% VTVT 2025-04-11 11:00:55 18.52 17.64 -2.10% VTVT 2025-04-11 12:01:12 18.52 17.64 -2.05% VTVT 2025-04-11 13:00:53 18.15 17.80 -2.10% VTVT 2025-04-11 14:01:09 18.39 17.80 -1.35% VTVT 2025-04-11 15:00:52 19.05 18.00 2.70% VTVT 2025-04-11 16:01:09 21.08 12.50 4.21% VTVT 2025-04-11 17:00:48 21.08 14.82 4.31% VTVT 2025-04-11 20:01:06 0.00 0.00 4.31% 2025-04-14 VTVT 2025-04-14 05:00:51 30.19 14.82 4.31% VTVT 2025-04-14 07:00:45 21.03 14.82 4.31% VTVT 2025-04-14 10:01:10 18.89 16.92 -0.39% VTVT 2025-04-14 11:00:54 19.36 18.56 2.93% VTVT 2025-04-14 12:01:07 19.30 18.29 1.16% VTVT 2025-04-14 13:00:54 19.63 17.88 0.17% VTVT 2025-04-14 14:01:06 19.36 18.69 1.00% VTVT 2025-04-14 15:00:53 19.36 18.69 -0.33% VTVT 2025-04-14 16:01:03 21.03 16.09 1.33% VTVT 2025-04-14 17:00:50 21.03 16.09 1.27% VTVT 2025-04-14 20:01:00 0.00 0.00 1.27% 2025-04-15 VTVT 2025-04-15 05:00:48 30.41 14.72 1.27% VTVT 2025-04-15 07:00:57 21.43 14.72 1.27% VTVT 2025-04-15 10:01:10 19.76 17.18 -0.11% VTVT 2025-04-15 11:00:56 18.99 18.00 -0.11% VTVT 2025-04-15 12:01:08 19.64 18.51 -0.11% VTVT 2025-04-15 13:00:54 19.75 18.85 3.44% VTVT 2025-04-15 14:01:04 19.67 19.04 3.07% VTVT 2025-04-15 15:00:49 18.83 18.12 -1.06% VTVT 2025-04-15 16:01:04 19.75 15.50 -4.13% VTVT 2025-04-15 17:00:57 21.43 18.22 -4.10% VTVT 2025-04-15 18:01:02 21.43 14.72 -4.10% VTVT 2025-04-15 20:01:01 0.00 0.00 -4.10% 2025-04-16 VTVT 2025-04-16 05:00:47 29.72 14.72 -4.10% VTVT 2025-04-16 07:00:52 21.43 14.72 -4.10% VTVT 2025-04-16 10:01:08 19.89 16.79 0.42% VTVT 2025-04-16 11:00:50 19.70 18.60 2.16% VTVT 2025-04-16 12:01:06 19.00 18.50 -0.16% VTVT 2025-04-16 13:00:46 19.00 18.50 1.68% VTVT 2025-04-16 14:01:01 19.01 18.05 -0.42% VTVT 2025-04-16 15:00:50 18.93 18.09 -1.37% VTVT 2025-04-16 16:01:02 26.21 15.50 1.26% VTVT 2025-04-16 17:00:49 21.11 14.72 1.29% VTVT 2025-04-16 20:01:04 0.00 0.00 1.29% 2025-04-17 VTVT 2025-04-17 05:00:51 30.11 14.72 4.41% VTVT 2025-04-17 07:00:51 21.11 14.72 4.41% VTVT 2025-04-17 10:01:06 19.10 17.14 -2.64% VTVT 2025-04-17 11:00:49 19.10 18.39 -2.21% VTVT 2025-04-17 12:01:02 19.10 18.33 -2.05% VTVT 2025-04-17 13:00:47 18.91 18.33 0.48% VTVT 2025-04-17 14:01:02 19.50 18.98 2.64% VTVT 2025-04-17 15:00:44 20.28 19.40 4.20% VTVT 2025-04-17 16:01:03 26.90 18.00 5.87% VTVT 2025-04-17 17:00:47 29.18 18.00 5.79% VTVT 2025-04-17 20:01:04 0.00 0.00 5.79%