Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
10.65
-0.04 (-0.37%)
At close: Oct 21, 2025, 4:00 PM EDT
10.65
0.00 (0.00%)
After-hours: Oct 21, 2025, 5:38 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.72 | 10.89 | 10.36 | 10.65 | - | -0.37% | 1,220,109 |
| 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 |
| Oct 15, 2025 | 10.30 | 10.86 | 10.25 | 10.62 | 10.62 | 4.22% | 2,179,972 |
| Oct 14, 2025 | 9.45 | 10.31 | 9.28 | 10.19 | 10.19 | 4.94% | 2,566,521 |
| Oct 13, 2025 | 9.67 | 9.97 | 9.31 | 9.71 | 9.71 | -2.80% | 1,557,266 |
| Oct 10, 2025 | 9.97 | 10.02 | 9.54 | 9.99 | 9.99 | 0.71% | 1,419,097 |
| Oct 9, 2025 | 9.83 | 10.04 | 9.59 | 9.92 | 9.92 | 1.02% | 2,254,071 |
| Oct 8, 2025 | 9.75 | 9.85 | 9.42 | 9.82 | 9.82 | 2.83% | 1,215,190 |
| Oct 7, 2025 | 10.00 | 10.16 | 9.30 | 9.55 | 9.55 | -4.02% | 1,386,849 |
| Oct 6, 2025 | 9.99 | 10.14 | 9.66 | 9.95 | 9.95 | 0.71% | 1,711,792 |
| Oct 3, 2025 | 9.66 | 9.99 | 9.50 | 9.88 | 9.88 | 3.35% | 1,284,988 |
| Oct 2, 2025 | 9.45 | 9.62 | 9.29 | 9.56 | 9.56 | 1.70% | 1,632,441 |
| Oct 1, 2025 | 9.13 | 9.50 | 8.99 | 9.40 | 9.40 | 2.73% | 1,731,075 |
| Sep 30, 2025 | 8.91 | 9.29 | 8.63 | 9.15 | 9.15 | 2.23% | 2,754,533 |
| Sep 29, 2025 | 8.76 | 8.96 | 8.46 | 8.95 | 8.95 | 2.05% | 1,511,100 |
| Sep 26, 2025 | 8.50 | 8.92 | 8.24 | 8.77 | 8.77 | 3.66% | 1,520,006 |
| Sep 25, 2025 | 8.36 | 8.74 | 8.24 | 8.46 | 8.46 | -0.12% | 1,309,549 |
| Sep 24, 2025 | 8.41 | 8.54 | 8.29 | 8.47 | 8.47 | 1.07% | 1,105,921 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.34 | 8.38 | 8.38 | -1.99% | 1,022,267 |
| Sep 22, 2025 | 8.06 | 8.65 | 8.04 | 8.55 | 8.55 | 4.91% | 1,478,100 |
| Sep 19, 2025 | 8.54 | 8.63 | 8.08 | 8.15 | 8.15 | -4.57% | 8,231,234 |
| Sep 18, 2025 | 8.03 | 8.56 | 8.03 | 8.54 | 8.54 | 7.02% | 1,629,325 |
| Sep 17, 2025 | 8.00 | 8.23 | 7.97 | 7.98 | 7.98 | 0.25% | 1,183,948 |
| 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 |