Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.43	10.59	10.11	10.23	-	-1.63%	699,545
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%	981,821
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
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