Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
10.36
-0.27 (-2.54%)
At close: Oct 17, 2025, 4:00 PM EDT
10.56
+0.20 (1.93%)
After-hours: Oct 17, 2025, 5:39 PM EDT

Trevi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202510.4610.6310.2810.3610.36-2.54%1,541,149
Oct 16, 202510.6111.1110.4810.6310.630.09%2,356,206
Oct 15, 202510.3010.8610.2510.6210.624.22%2,179,972
Oct 14, 20259.4510.319.2810.1910.194.94%2,566,521
Oct 13, 20259.679.979.319.719.71-2.80%1,557,266
Oct 10, 20259.9710.029.549.999.990.71%1,419,097
Oct 9, 20259.8310.049.599.929.921.02%2,254,071
Oct 8, 20259.759.859.429.829.822.83%1,215,190
Oct 7, 202510.0010.169.309.559.55-4.02%1,386,849
Oct 6, 20259.9910.149.669.959.950.71%1,711,792
Oct 3, 20259.669.999.509.889.883.35%1,284,988
Oct 2, 20259.459.629.299.569.561.70%1,632,441
Oct 1, 20259.139.508.999.409.402.73%1,731,075
Sep 30, 20258.919.298.639.159.152.23%2,754,533
Sep 29, 20258.768.968.468.958.952.05%1,511,100
Sep 26, 20258.508.928.248.778.773.66%1,520,006
Sep 25, 20258.368.748.248.468.46-0.12%1,309,549
Sep 24, 20258.418.548.298.478.471.07%1,105,921
Sep 23, 20258.608.608.348.388.38-1.99%1,022,267
Sep 22, 20258.068.658.048.558.554.91%1,478,100
Sep 19, 20258.548.638.088.158.15-4.57%8,231,234
Sep 18, 20258.038.568.038.548.547.02%1,629,325
Sep 17, 20258.008.237.977.987.980.25%1,183,948
Sep 16, 20258.018.287.927.967.96-1.30%2,975,834
Sep 15, 20258.208.207.658.078.07-2.24%3,148,062
Sep 12, 20259.709.708.018.258.25-15.38%3,621,458
Sep 11, 20259.799.929.279.759.751.35%5,358,733
Sep 10, 20258.429.818.329.629.6214.25%7,359,620
Sep 9, 20257.558.637.448.428.4210.79%5,811,717
Sep 8, 20257.017.776.987.607.608.42%3,964,193
Sep 5, 20257.227.326.937.017.01-3.04%1,613,449
Sep 4, 20257.157.316.977.237.231.12%1,953,553
Sep 3, 20257.177.357.037.157.15-1.65%1,445,071
Sep 2, 20257.157.367.157.277.270.21%2,065,663
Aug 29, 20257.177.527.097.267.260.62%1,556,860
Aug 28, 20258.168.167.207.217.21-9.88%3,275,470
Aug 27, 20257.438.787.378.008.007.82%9,494,061
Aug 26, 20257.297.457.267.427.421.92%2,378,640
Aug 25, 20257.577.697.237.287.28-3.58%1,215,947
Aug 22, 20257.497.787.447.557.550.80%1,285,636
Aug 21, 20257.557.767.407.497.490.94%2,297,279
Aug 20, 20257.327.517.297.427.421.37%1,010,480
Aug 19, 20257.407.467.247.327.32-1.74%919,449
Aug 18, 20257.527.607.367.457.45-0.93%1,123,954
Aug 15, 20257.567.577.377.527.520.40%895,360
Aug 14, 20257.507.587.317.497.49-1.45%1,023,147
Aug 13, 20257.347.667.257.607.603.68%1,720,634
Aug 12, 20257.377.657.257.337.330.07%1,833,194
Aug 11, 20257.417.457.067.337.33-1.28%1,406,207
Aug 8, 20257.217.476.557.427.421.64%1,945,260