Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
11.28
+0.18 (1.62%)
At close: Feb 24, 2026, 4:00 PM EST
11.25
-0.03 (-0.27%)
After-hours: Feb 24, 2026, 4:39 PM EST
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 11.16 | 11.55 | 11.04 | 11.28 | - | 1.62% | 1,124,848 |
| Feb 23, 2026 | 10.67 | 11.17 | 10.51 | 11.10 | 11.10 | 4.32% | 1,002,532 |
| Feb 20, 2026 | 10.47 | 10.95 | 10.35 | 10.64 | 10.64 | 0.76% | 1,424,483 |
| Feb 19, 2026 | 10.13 | 10.57 | 9.82 | 10.56 | 10.56 | 3.63% | 1,322,828 |
| Feb 18, 2026 | 10.15 | 10.41 | 10.05 | 10.19 | 10.19 | 0.39% | 1,461,695 |
| Feb 17, 2026 | 10.43 | 10.59 | 10.11 | 10.15 | 10.15 | -2.40% | 1,174,081 |
| Feb 13, 2026 | 11.00 | 11.20 | 10.33 | 10.40 | 10.40 | -4.94% | 848,431 |
| Feb 12, 2026 | 11.09 | 11.30 | 10.79 | 10.94 | 10.94 | -1.00% | 981,855 |
| Feb 11, 2026 | 11.27 | 11.32 | 10.41 | 11.05 | 11.05 | -1.78% | 1,579,930 |
| Feb 10, 2026 | 11.12 | 11.40 | 10.76 | 11.25 | 11.25 | 1.35% | 1,091,317 |
| Feb 9, 2026 | 11.41 | 11.46 | 10.93 | 11.10 | 11.10 | -3.14% | 1,012,654 |
| Feb 6, 2026 | 11.19 | 11.81 | 11.01 | 11.46 | 11.46 | 4.75% | 1,595,004 |
| Feb 5, 2026 | 11.28 | 11.93 | 10.72 | 10.94 | 10.94 | -4.45% | 1,678,057 |
| Feb 4, 2026 | 11.54 | 11.57 | 11.14 | 11.45 | 11.45 | -0.26% | 1,540,214 |
| Feb 3, 2026 | 10.98 | 11.65 | 10.96 | 11.48 | 11.48 | 4.74% | 2,061,220 |
| Feb 2, 2026 | 10.53 | 11.13 | 10.42 | 10.96 | 10.96 | 4.68% | 1,124,439 |
| Jan 30, 2026 | 10.62 | 10.84 | 10.25 | 10.47 | 10.47 | -2.06% | 1,287,633 |
| Jan 29, 2026 | 10.51 | 10.90 | 10.35 | 10.69 | 10.69 | 1.71% | 1,118,039 |
| Jan 28, 2026 | 10.94 | 11.10 | 10.24 | 10.51 | 10.51 | -4.11% | 1,928,290 |
| Jan 27, 2026 | 10.16 | 11.00 | 9.85 | 10.96 | 10.96 | 7.98% | 2,622,004 |
| Jan 26, 2026 | 9.91 | 10.30 | 9.88 | 10.15 | 10.15 | 1.60% | 1,481,198 |
| Jan 23, 2026 | 10.89 | 11.09 | 9.97 | 9.99 | 9.99 | -8.68% | 1,277,969 |
| Jan 22, 2026 | 10.30 | 11.15 | 10.29 | 10.94 | 10.94 | 6.21% | 2,410,872 |
| Jan 21, 2026 | 10.50 | 10.74 | 10.17 | 10.30 | 10.30 | -1.15% | 1,063,206 |
| Jan 20, 2026 | 10.27 | 10.62 | 10.19 | 10.42 | 10.42 | -0.57% | 1,680,786 |
| Jan 16, 2026 | 10.80 | 10.93 | 10.46 | 10.48 | 10.48 | -2.60% | 1,159,819 |
| Jan 15, 2026 | 11.39 | 11.75 | 10.61 | 10.76 | 10.76 | -5.94% | 1,055,297 |
| Jan 14, 2026 | 11.26 | 11.78 | 11.08 | 11.44 | 11.44 | 1.33% | 1,315,197 |
| Jan 13, 2026 | 11.31 | 11.59 | 11.13 | 11.29 | 11.29 | - | 1,061,178 |
| Jan 12, 2026 | 11.15 | 11.36 | 10.99 | 11.29 | 11.29 | 0.98% | 834,462 |
| Jan 9, 2026 | 11.31 | 11.64 | 11.12 | 11.18 | 11.18 | -0.27% | 1,371,925 |
| Jan 8, 2026 | 11.70 | 11.78 | 10.98 | 11.21 | 11.21 | -4.27% | 1,299,311 |
| Jan 7, 2026 | 11.02 | 11.75 | 10.94 | 11.71 | 11.71 | 6.65% | 2,457,245 |
| Jan 6, 2026 | 11.39 | 11.81 | 10.58 | 10.98 | 10.98 | -3.35% | 2,044,930 |
| Jan 5, 2026 | 11.88 | 12.00 | 11.20 | 11.36 | 11.36 | -4.46% | 1,404,826 |
| Jan 2, 2026 | 12.58 | 12.60 | 11.60 | 11.89 | 11.89 | -5.03% | 1,526,079 |
| Dec 31, 2025 | 12.48 | 12.69 | 12.33 | 12.52 | 12.52 | -0.32% | 974,342 |
| Dec 30, 2025 | 12.85 | 13.16 | 12.52 | 12.56 | 12.56 | -2.03% | 1,374,025 |
| Dec 29, 2025 | 12.75 | 12.91 | 12.68 | 12.82 | 12.82 | -0.23% | 799,097 |
| Dec 26, 2025 | 12.92 | 13.16 | 12.60 | 12.85 | 12.85 | -0.93% | 1,198,989 |
| Dec 24, 2025 | 12.73 | 13.19 | 12.73 | 12.97 | 12.97 | 1.17% | 690,636 |
| Dec 23, 2025 | 12.64 | 13.10 | 12.50 | 12.82 | 12.82 | 0.63% | 857,102 |
| Dec 22, 2025 | 12.98 | 13.16 | 12.68 | 12.74 | 12.74 | -2.08% | 1,073,941 |
| Dec 19, 2025 | 12.48 | 13.22 | 12.28 | 13.01 | 13.01 | 6.73% | 3,653,770 |
| Dec 18, 2025 | 12.25 | 12.51 | 12.02 | 12.19 | 12.19 | 0.66% | 1,332,512 |
| Dec 17, 2025 | 12.41 | 12.62 | 11.91 | 12.11 | 12.11 | -2.42% | 2,095,047 |
| Dec 16, 2025 | 12.52 | 12.93 | 12.39 | 12.41 | 12.41 | -1.59% | 2,487,785 |
| Dec 15, 2025 | 12.88 | 13.01 | 12.49 | 12.61 | 12.61 | -1.25% | 2,396,337 |
| Dec 12, 2025 | 13.12 | 13.45 | 12.71 | 12.77 | 12.77 | -3.04% | 1,936,031 |
| Dec 11, 2025 | 14.00 | 14.16 | 13.10 | 13.17 | 13.17 | -7.06% | 2,707,393 |