Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
7.98
+0.02 (0.25%)
At close: Sep 17, 2025, 4:00 PM EDT
8.13
+0.15 (1.88%)
After-hours: Sep 17, 2025, 4:56 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.00 | 8.23 | 7.97 | 7.98 | 7.98 | 0.25% | 1,155,343 |
| Sep 16, 2025 | 8.01 | 8.28 | 7.92 | 7.96 | 7.96 | -1.30% | 2,975,834 |
| Sep 15, 2025 | 8.20 | 8.20 | 7.65 | 8.07 | 8.07 | -2.24% | 3,148,062 |
| Sep 12, 2025 | 9.70 | 9.70 | 8.01 | 8.25 | 8.25 | -15.38% | 3,621,458 |
| Sep 11, 2025 | 9.79 | 9.92 | 9.27 | 9.75 | 9.75 | 1.35% | 5,358,733 |
| Sep 10, 2025 | 8.42 | 9.81 | 8.32 | 9.62 | 9.62 | 14.25% | 7,359,620 |
| Sep 9, 2025 | 7.55 | 8.63 | 7.44 | 8.42 | 8.42 | 10.79% | 5,811,717 |
| Sep 8, 2025 | 7.01 | 7.77 | 6.98 | 7.60 | 7.60 | 8.42% | 3,964,193 |
| Sep 5, 2025 | 7.22 | 7.32 | 6.93 | 7.01 | 7.01 | -3.04% | 1,613,449 |
| Sep 4, 2025 | 7.15 | 7.31 | 6.97 | 7.23 | 7.23 | 1.12% | 1,953,553 |
| Sep 3, 2025 | 7.17 | 7.35 | 7.03 | 7.15 | 7.15 | -1.65% | 1,445,071 |
| Sep 2, 2025 | 7.15 | 7.36 | 7.15 | 7.27 | 7.27 | 0.21% | 2,065,663 |
| Aug 29, 2025 | 7.17 | 7.52 | 7.09 | 7.26 | 7.26 | 0.62% | 1,556,860 |
| Aug 28, 2025 | 8.16 | 8.16 | 7.20 | 7.21 | 7.21 | -9.88% | 3,275,470 |
| Aug 27, 2025 | 7.43 | 8.78 | 7.37 | 8.00 | 8.00 | 7.82% | 9,494,061 |
| Aug 26, 2025 | 7.29 | 7.45 | 7.26 | 7.42 | 7.42 | 1.92% | 2,378,640 |
| Aug 25, 2025 | 7.57 | 7.69 | 7.23 | 7.28 | 7.28 | -3.58% | 1,215,947 |
| Aug 22, 2025 | 7.49 | 7.78 | 7.44 | 7.55 | 7.55 | 0.80% | 1,285,636 |
| Aug 21, 2025 | 7.55 | 7.76 | 7.40 | 7.49 | 7.49 | 0.94% | 2,297,279 |
| Aug 20, 2025 | 7.32 | 7.51 | 7.29 | 7.42 | 7.42 | 1.37% | 1,010,480 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.24 | 7.32 | 7.32 | -1.74% | 919,449 |
| Aug 18, 2025 | 7.52 | 7.60 | 7.36 | 7.45 | 7.45 | -0.93% | 1,123,954 |
| Aug 15, 2025 | 7.56 | 7.57 | 7.37 | 7.52 | 7.52 | 0.40% | 895,360 |
| Aug 14, 2025 | 7.50 | 7.58 | 7.31 | 7.49 | 7.49 | -1.45% | 1,023,147 |
| Aug 13, 2025 | 7.34 | 7.66 | 7.25 | 7.60 | 7.60 | 3.68% | 1,720,634 |
| Aug 12, 2025 | 7.37 | 7.65 | 7.25 | 7.33 | 7.33 | 0.07% | 1,833,194 |
| Aug 11, 2025 | 7.41 | 7.45 | 7.06 | 7.33 | 7.33 | -1.28% | 1,406,207 |
| Aug 8, 2025 | 7.21 | 7.47 | 6.55 | 7.42 | 7.42 | 1.64% | 1,945,260 |
| Aug 7, 2025 | 7.25 | 7.31 | 7.12 | 7.30 | 7.30 | 0.41% | 1,124,881 |
| Aug 6, 2025 | 7.43 | 7.43 | 7.08 | 7.27 | 7.27 | -1.89% | 1,289,478 |
| Aug 5, 2025 | 7.45 | 7.49 | 7.26 | 7.41 | 7.41 | -1.07% | 1,019,226 |
| Aug 4, 2025 | 7.30 | 7.52 | 7.20 | 7.49 | 7.49 | 2.18% | 1,103,205 |
| Aug 1, 2025 | 7.41 | 7.57 | 7.25 | 7.33 | 7.33 | -1.01% | 1,575,575 |
| Jul 31, 2025 | 7.35 | 7.61 | 7.32 | 7.41 | 7.41 | -0.20% | 1,134,049 |
| Jul 30, 2025 | 7.61 | 7.74 | 7.31 | 7.42 | 7.42 | -1.72% | 2,145,647 |
| Jul 29, 2025 | 7.60 | 7.64 | 7.36 | 7.55 | 7.55 | -1.18% | 1,348,438 |
| Jul 28, 2025 | 7.89 | 7.95 | 7.52 | 7.64 | 7.64 | -2.92% | 1,862,695 |
| Jul 25, 2025 | 7.89 | 7.97 | 7.65 | 7.87 | 7.87 | 0.38% | 1,654,925 |
| Jul 24, 2025 | 7.82 | 7.99 | 7.60 | 7.84 | 7.84 | -0.63% | 3,796,892 |
| Jul 23, 2025 | 7.05 | 8.11 | 7.00 | 7.89 | 7.89 | 12.71% | 3,730,524 |
| Jul 22, 2025 | 6.85 | 7.02 | 6.67 | 7.00 | 7.00 | 2.64% | 1,753,312 |
| Jul 21, 2025 | 6.85 | 6.98 | 6.71 | 6.82 | 6.82 | -0.58% | 1,129,419 |
| Jul 18, 2025 | 6.92 | 7.19 | 6.80 | 6.86 | 6.86 | 0.29% | 2,262,407 |
| Jul 17, 2025 | 6.71 | 7.03 | 6.69 | 6.84 | 6.84 | 1.94% | 1,576,029 |
| Jul 16, 2025 | 6.86 | 6.93 | 6.61 | 6.71 | 6.71 | -2.19% | 2,558,645 |
| Jul 15, 2025 | 7.03 | 7.05 | 6.80 | 6.86 | 6.86 | -2.14% | 1,584,705 |
| Jul 14, 2025 | 6.57 | 7.03 | 6.50 | 7.01 | 7.01 | 7.02% | 1,710,045 |
| Jul 11, 2025 | 6.40 | 6.60 | 6.25 | 6.55 | 6.55 | 2.18% | 1,442,154 |
| Jul 10, 2025 | 6.14 | 6.42 | 6.03 | 6.41 | 6.41 | 3.89% | 1,585,836 |
| Jul 9, 2025 | 5.97 | 6.34 | 5.93 | 6.17 | 6.17 | 5.38% | 1,595,085 |