Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
11.67
+0.31 (2.73%)
Nov 26, 2025, 9:48 AM EST - Market open
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 11.45 | 11.64 | 11.21 | 11.36 | 11.36 | -0.44% | 1,266,283 |
| Nov 24, 2025 | 10.99 | 11.46 | 10.80 | 11.41 | 11.41 | 3.82% | 2,037,001 |
| Nov 21, 2025 | 10.59 | 11.21 | 10.46 | 10.99 | 10.99 | 3.19% | 1,235,623 |
| 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 |
| Nov 13, 2025 | 11.85 | 11.98 | 11.15 | 11.46 | 11.46 | -3.29% | 1,399,985 |
| Nov 12, 2025 | 12.08 | 12.30 | 11.83 | 11.85 | 11.85 | -2.07% | 1,756,038 |
| Nov 11, 2025 | 11.60 | 12.23 | 11.55 | 12.10 | 12.10 | 3.68% | 1,154,158 |
| Nov 10, 2025 | 11.15 | 11.87 | 10.99 | 11.67 | 11.67 | 5.99% | 1,506,642 |
| Nov 7, 2025 | 11.00 | 11.19 | 10.56 | 11.01 | 11.01 | - | 991,322 |
| Nov 6, 2025 | 10.74 | 11.11 | 10.56 | 11.01 | 11.01 | 3.48% | 2,774,302 |
| Nov 5, 2025 | 10.46 | 10.78 | 10.20 | 10.64 | 10.64 | -2.03% | 1,760,927 |
| Nov 4, 2025 | 10.45 | 10.98 | 10.45 | 10.86 | 10.86 | 1.50% | 1,025,549 |
| Nov 3, 2025 | 11.74 | 11.83 | 10.67 | 10.70 | 10.70 | -8.23% | 1,514,516 |
| Oct 31, 2025 | 11.16 | 11.68 | 11.06 | 11.66 | 11.66 | 4.39% | 1,901,531 |
| Oct 30, 2025 | 10.52 | 11.18 | 10.48 | 11.17 | 11.17 | 5.58% | 1,304,322 |
| Oct 29, 2025 | 10.40 | 10.82 | 10.30 | 10.58 | 10.58 | 0.47% | 1,032,227 |
| Oct 28, 2025 | 10.48 | 10.90 | 10.37 | 10.53 | 10.53 | 0.29% | 1,504,111 |
| Oct 27, 2025 | 10.53 | 10.74 | 10.40 | 10.50 | 10.50 | -0.10% | 1,134,924 |
| Oct 24, 2025 | 10.92 | 10.92 | 10.41 | 10.51 | 10.51 | -1.31% | 1,113,244 |
| Oct 23, 2025 | 10.80 | 10.90 | 10.51 | 10.65 | 10.65 | -2.20% | 1,216,274 |
| Oct 22, 2025 | 10.66 | 10.90 | 10.41 | 10.89 | 10.89 | 2.25% | 1,544,619 |
| Oct 21, 2025 | 10.72 | 10.89 | 10.36 | 10.65 | 10.65 | -0.37% | 1,220,129 |
| Oct 20, 2025 | 10.62 | 10.77 | 10.16 | 10.69 | 10.69 | 3.19% | 1,841,829 |
| Oct 17, 2025 | 10.46 | 10.63 | 10.28 | 10.36 | 10.36 | -2.54% | 1,558,174 |
| Oct 16, 2025 | 10.61 | 11.11 | 10.48 | 10.63 | 10.63 | 0.09% | 2,356,206 |
| Oct 15, 2025 | 10.30 | 10.86 | 10.25 | 10.62 | 10.62 | 4.22% | 2,179,972 |
| Oct 14, 2025 | 9.45 | 10.31 | 9.28 | 10.19 | 10.19 | 4.94% | 2,566,521 |
| Oct 13, 2025 | 9.67 | 9.97 | 9.31 | 9.71 | 9.71 | -2.80% | 1,557,266 |
| Oct 10, 2025 | 9.97 | 10.02 | 9.54 | 9.99 | 9.99 | 0.71% | 1,419,097 |
| Oct 9, 2025 | 9.83 | 10.04 | 9.59 | 9.92 | 9.92 | 1.02% | 2,254,071 |
| Oct 8, 2025 | 9.75 | 9.85 | 9.42 | 9.82 | 9.82 | 2.83% | 1,215,190 |
| Oct 7, 2025 | 10.00 | 10.16 | 9.30 | 9.55 | 9.55 | -4.02% | 1,386,849 |
| Oct 6, 2025 | 9.99 | 10.14 | 9.66 | 9.95 | 9.95 | 0.71% | 1,711,792 |
| Oct 3, 2025 | 9.66 | 9.99 | 9.50 | 9.88 | 9.88 | 3.35% | 1,284,988 |
| Oct 2, 2025 | 9.45 | 9.62 | 9.29 | 9.56 | 9.56 | 1.70% | 1,632,441 |
| Oct 1, 2025 | 9.13 | 9.50 | 8.99 | 9.40 | 9.40 | 2.73% | 1,731,075 |
| Sep 30, 2025 | 8.91 | 9.29 | 8.63 | 9.15 | 9.15 | 2.23% | 2,754,533 |
| Sep 29, 2025 | 8.76 | 8.96 | 8.46 | 8.95 | 8.95 | 2.05% | 1,511,100 |
| Sep 26, 2025 | 8.50 | 8.92 | 8.24 | 8.77 | 8.77 | 3.66% | 1,520,006 |
| Sep 25, 2025 | 8.36 | 8.74 | 8.24 | 8.46 | 8.46 | -0.12% | 1,309,549 |
| Sep 24, 2025 | 8.41 | 8.54 | 8.29 | 8.47 | 8.47 | 1.07% | 1,105,921 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.34 | 8.38 | 8.38 | -1.99% | 1,022,267 |
| Sep 22, 2025 | 8.06 | 8.65 | 8.04 | 8.55 | 8.55 | 4.91% | 1,478,100 |
| Sep 19, 2025 | 8.54 | 8.63 | 8.08 | 8.15 | 8.15 | -4.57% | 8,231,234 |
| Sep 18, 2025 | 8.03 | 8.56 | 8.03 | 8.54 | 8.54 | 7.02% | 1,629,325 |
| Sep 17, 2025 | 8.00 | 8.23 | 7.97 | 7.98 | 7.98 | 0.25% | 1,183,948 |