Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.92	13.16	12.60	12.82	-	-1.16%	961,195
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%	852,710
Dec 22, 2025	12.98	13.16	12.68	12.74	12.74	-2.08%	1,046,576
Dec 19, 2025	12.48	13.22	12.28	13.01	13.01	6.73%	3,105,305
Dec 18, 2025	12.25	12.51	12.02	12.19	12.19	0.66%	1,187,525
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
Dec 3, 2025	13.27	13.93	13.08	13.70	13.70	2.62%	2,471,692
Dec 2, 2025	13.30	13.91	13.05	13.35	13.35	0.38%	3,698,462
Dec 1, 2025	13.07	13.33	12.75	13.30	13.30	0.83%	3,025,966
Nov 28, 2025	13.28	13.78	13.08	13.19	13.19	-0.75%	1,328,442
Nov 26, 2025	11.48	13.73	11.28	13.29	13.29	16.99%	5,476,793
Nov 25, 2025	11.45	11.64	11.21	11.36	11.36	-0.44%	1,266,298
Nov 24, 2025	10.99	11.46	10.80	11.41	11.41	3.82%	2,216,413
Nov 21, 2025	10.59	11.21	10.46	10.99	10.99	3.19%	1,269,376
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