Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
7.55
+0.06 (0.80%)
At close: Aug 22, 2025, 4:00 PM
7.78
+0.23 (3.05%)
After-hours: Aug 22, 2025, 7:35 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.94 | 6.09 | 5.79 | 5.86 | 5.86 | -1.60% | 1,281,498 |
| Jul 7, 2025 | 5.90 | 6.07 | 5.78 | 5.95 | 5.95 | - | 1,344,797 |
| Jul 3, 2025 | 5.98 | 6.00 | 5.71 | 5.95 | 5.95 | -0.50% | 993,025 |
| Jul 2, 2025 | 5.69 | 6.08 | 5.53 | 5.98 | 5.98 | 4.91% | 2,843,794 |
| Jul 1, 2025 | 5.61 | 5.82 | 5.47 | 5.70 | 5.70 | 4.20% | 2,400,462 |
| Jun 30, 2025 | 5.59 | 5.66 | 5.41 | 5.47 | 5.47 | -2.67% | 1,499,209 |
| Jun 27, 2025 | 5.64 | 5.71 | 5.50 | 5.62 | 5.62 | -0.71% | 2,232,823 |
| Jun 26, 2025 | 5.67 | 5.71 | 5.55 | 5.66 | 5.66 | -0.35% | 971,186 |
| Jun 25, 2025 | 5.78 | 5.78 | 5.53 | 5.68 | 5.68 | -1.56% | 690,632 |
| Jun 24, 2025 | 5.77 | 5.96 | 5.60 | 5.77 | 5.77 | 0.35% | 1,110,860 |
| Jun 23, 2025 | 5.90 | 5.95 | 5.66 | 5.75 | 5.75 | -3.52% | 1,207,306 |
| Jun 20, 2025 | 6.09 | 6.19 | 5.85 | 5.96 | 5.96 | -1.81% | 3,293,869 |
| Jun 18, 2025 | 6.12 | 6.24 | 5.98 | 6.07 | 6.07 | -0.82% | 1,432,336 |
| Jun 17, 2025 | 6.26 | 6.49 | 6.08 | 6.12 | 6.12 | -3.39% | 1,718,069 |
| Jun 16, 2025 | 6.10 | 6.36 | 6.07 | 6.34 | 6.34 | 4.02% | 1,231,895 |
| Jun 13, 2025 | 6.10 | 6.34 | 6.05 | 6.09 | 6.09 | -1.30% | 1,142,100 |
| Jun 12, 2025 | 6.22 | 6.32 | 6.11 | 6.17 | 6.17 | -1.28% | 2,963,417 |