Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.94	11.10	10.79	10.86	-	-0.94%	129,857
Jan 27, 2026	10.16	11.00	9.85	10.96	10.96	7.98%	2,613,862
Jan 26, 2026	9.91	10.30	9.88	10.15	10.15	1.60%	1,380,669
Jan 23, 2026	10.89	11.09	9.97	9.99	9.99	-8.68%	1,275,938
Jan 22, 2026	10.30	11.15	10.29	10.94	10.94	6.21%	2,410,190
Jan 21, 2026	10.50	10.74	10.17	10.30	10.30	-1.15%	1,004,530
Jan 20, 2026	10.27	10.62	10.19	10.42	10.42	-0.57%	1,633,587
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%	1,033,542
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	-	1,061,058
Jan 12, 2026	11.15	11.36	10.99	11.29	11.29	0.98%	744,006
Jan 9, 2026	11.31	11.64	11.12	11.18	11.18	-0.27%	1,278,839
Jan 8, 2026	11.70	11.78	10.98	11.21	11.21	-4.27%	1,299,063
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%	2,044,770
Jan 5, 2026	11.88	12.00	11.20	11.36	11.36	-4.46%	1,404,781
Jan 2, 2026	12.58	12.60	11.60	11.89	11.89	-5.03%	1,525,156
Dec 31, 2025	12.48	12.69	12.33	12.52	12.52	-0.32%	974,329
Dec 30, 2025	12.85	13.16	12.52	12.56	12.56	-2.03%	1,373,899
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
Dec 10, 2025	13.07	14.39	12.92	14.17	14.17	9.08%	4,584,486
Dec 9, 2025	13.25	13.45	12.94	12.99	12.99	0.08%	1,428,456
Dec 8, 2025	13.66	13.66	12.85	12.98	12.98	-3.64%	1,868,856
Dec 5, 2025	13.55	13.74	13.25	13.47	13.47	-	2,645,484
Dec 4, 2025	13.48	14.00	13.35	13.47	13.47	-1.68%	2,804,600
Dec 3, 2025	13.27	13.93	13.08	13.70	13.70	2.62%	2,471,692
Dec 2, 2025	13.30	13.91	13.05	13.35	13.35	0.38%	3,698,462
Dec 1, 2025	13.07	13.33	12.75	13.30	13.30	0.83%	3,025,966
Nov 28, 2025	13.28	13.78	13.08	13.19	13.19	-0.75%	1,328,442
Nov 26, 2025	11.48	13.73	11.28	13.29	13.29	16.99%	5,476,793
Nov 25, 2025	11.45	11.64	11.21	11.36	11.36	-0.44%	1,266,298
Nov 24, 2025	10.99	11.46	10.80	11.41	11.41	3.82%	2,216,413
Nov 21, 2025	10.59	11.21	10.46	10.99	10.99	3.19%	1,269,376
Nov 20, 2025	11.27	11.32	10.62	10.65	10.65	-3.53%	1,683,202
Nov 19, 2025	11.31	11.42	10.78	11.04	11.04	-2.39%	1,899,450
Nov 18, 2025	11.23	11.48	10.94	11.31	11.31	-0.35%	2,255,297
Nov 17, 2025	11.34	11.67	11.06	11.35	11.35	-0.18%	2,149,780
Nov 14, 2025	12.14	12.14	11.30	11.37	11.37	-0.79%	1,474,168