Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
15.08
-0.19 (-1.24%)
At close: May 14, 2026, 4:00 PM EDT
15.03
-0.05 (-0.33%)
After-hours: May 14, 2026, 6:08 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 15.27 | 15.27 | 14.67 | 15.08 | 15.08 | -1.24% | 1,311,814 |
| May 13, 2026 | 14.94 | 15.79 | 14.69 | 15.27 | 15.27 | 3.46% | 2,144,510 |
| May 12, 2026 | 14.81 | 15.10 | 14.55 | 14.76 | 14.76 | -0.81% | 1,128,155 |
| May 11, 2026 | 14.50 | 14.95 | 14.30 | 14.88 | 14.88 | 2.62% | 1,131,889 |
| May 8, 2026 | 14.46 | 15.35 | 14.39 | 14.50 | 14.50 | 3.20% | 1,990,825 |
| May 7, 2026 | 14.22 | 14.26 | 13.36 | 14.05 | 14.05 | -1.47% | 2,118,862 |
| May 6, 2026 | 14.14 | 14.44 | 13.65 | 14.26 | 14.26 | -2.73% | 1,729,157 |
| May 5, 2026 | 14.49 | 14.78 | 14.28 | 14.66 | 14.66 | 1.95% | 1,020,411 |
| May 4, 2026 | 13.78 | 14.67 | 13.69 | 14.38 | 14.38 | 3.68% | 2,380,449 |
| May 1, 2026 | 13.86 | 14.06 | 13.71 | 13.87 | 13.87 | 0.80% | 1,138,252 |
| Apr 30, 2026 | 14.03 | 14.19 | 13.11 | 13.76 | 13.76 | -0.43% | 2,858,337 |
| Apr 29, 2026 | 13.67 | 14.16 | 13.53 | 13.82 | 13.82 | -0.14% | 1,585,019 |
| Apr 28, 2026 | 14.24 | 14.57 | 13.51 | 13.84 | 13.84 | -3.01% | 1,161,960 |
| Apr 27, 2026 | 14.48 | 14.89 | 14.19 | 14.27 | 14.27 | -0.97% | 1,276,807 |
| Apr 24, 2026 | 14.00 | 14.46 | 14.00 | 14.41 | 14.41 | 1.55% | 970,261 |
| Apr 23, 2026 | 14.78 | 14.89 | 13.95 | 14.19 | 14.19 | -4.12% | 1,789,985 |
| Apr 22, 2026 | 14.72 | 15.10 | 14.54 | 14.80 | 14.80 | 1.23% | 1,339,989 |
| Apr 21, 2026 | 15.40 | 15.52 | 14.42 | 14.62 | 14.62 | -5.06% | 2,309,859 |
| Apr 20, 2026 | 15.22 | 16.12 | 15.05 | 15.40 | 15.40 | 1.12% | 3,871,106 |
| Apr 17, 2026 | 14.43 | 15.76 | 13.82 | 15.23 | 15.23 | 4.75% | 7,258,633 |
| Apr 16, 2026 | 14.25 | 14.75 | 14.02 | 14.54 | 14.54 | 1.89% | 1,022,691 |
| Apr 15, 2026 | 14.02 | 14.33 | 13.76 | 14.27 | 14.27 | 1.64% | 743,690 |
| Apr 14, 2026 | 13.29 | 14.09 | 13.23 | 14.04 | 14.04 | 5.33% | 1,434,653 |
| Apr 13, 2026 | 13.19 | 13.40 | 12.93 | 13.33 | 13.33 | 1.06% | 869,715 |
| Apr 10, 2026 | 13.43 | 13.43 | 12.76 | 13.19 | 13.19 | -0.83% | 973,542 |
| Apr 9, 2026 | 12.90 | 13.60 | 12.76 | 13.30 | 13.30 | 1.76% | 1,136,049 |
| Apr 8, 2026 | 13.49 | 13.59 | 12.74 | 13.07 | 13.07 | -0.23% | 1,077,368 |
| Apr 7, 2026 | 12.62 | 13.30 | 12.32 | 13.10 | 13.10 | 2.26% | 1,446,237 |
| Apr 6, 2026 | 11.90 | 13.06 | 11.68 | 12.81 | 12.81 | 7.29% | 1,804,340 |
| Apr 2, 2026 | 11.51 | 12.28 | 11.27 | 11.94 | 11.94 | 3.11% | 1,218,906 |
| Apr 1, 2026 | 12.16 | 12.56 | 11.42 | 11.58 | 11.58 | -2.93% | 1,419,781 |
| Mar 31, 2026 | 11.36 | 12.07 | 11.34 | 11.93 | 11.93 | 6.61% | 1,030,742 |
| Mar 30, 2026 | 11.30 | 11.65 | 10.95 | 11.19 | 11.19 | -1.24% | 963,235 |
| Mar 27, 2026 | 11.69 | 11.97 | 11.01 | 11.33 | 11.33 | -3.98% | 1,429,522 |
| Mar 26, 2026 | 11.26 | 12.20 | 11.19 | 11.80 | 11.80 | 3.15% | 1,384,890 |
| Mar 25, 2026 | 10.83 | 11.74 | 10.70 | 11.44 | 11.44 | 7.52% | 1,137,307 |
| Mar 24, 2026 | 10.63 | 10.71 | 10.25 | 10.64 | 10.64 | -1.12% | 1,323,902 |
| Mar 23, 2026 | 10.96 | 11.00 | 10.40 | 10.76 | 10.76 | 1.41% | 2,050,741 |
| Mar 20, 2026 | 10.74 | 11.08 | 10.37 | 10.61 | 10.61 | -0.84% | 2,296,889 |
| Mar 19, 2026 | 10.75 | 10.85 | 10.47 | 10.70 | 10.70 | 0.09% | 1,243,291 |
| Mar 18, 2026 | 11.86 | 12.03 | 10.60 | 10.69 | 10.69 | -4.47% | 1,764,500 |
| Mar 17, 2026 | 11.16 | 11.28 | 10.94 | 11.19 | 11.19 | 0.27% | 1,019,472 |
| Mar 16, 2026 | 11.21 | 11.67 | 11.12 | 11.16 | 11.16 | 1.36% | 893,566 |
| Mar 13, 2026 | 11.22 | 11.42 | 10.86 | 11.01 | 11.01 | -1.70% | 984,177 |
| Mar 12, 2026 | 11.72 | 11.77 | 10.80 | 11.20 | 11.20 | -6.20% | 1,011,700 |
| Mar 11, 2026 | 11.76 | 12.15 | 11.60 | 11.94 | 11.94 | 1.53% | 779,305 |
| Mar 10, 2026 | 11.70 | 12.17 | 11.14 | 11.76 | 11.76 | 0.51% | 1,605,546 |
| Mar 9, 2026 | 12.86 | 13.29 | 11.56 | 11.70 | 11.70 | -12.03% | 1,863,021 |
| Mar 6, 2026 | 12.82 | 13.55 | 12.76 | 13.30 | 13.30 | 1.68% | 1,113,614 |
| Mar 5, 2026 | 12.70 | 13.24 | 12.66 | 13.08 | 13.08 | 1.24% | 1,462,722 |