Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.26	12.20	11.19	11.80	11.80	3.15%	1,371,795
Mar 25, 2026	10.83	11.74	10.70	11.44	11.44	7.52%	1,137,307
Mar 24, 2026	10.63	10.71	10.25	10.64	10.64	-1.12%	1,320,132
Mar 23, 2026	10.96	11.00	10.40	10.76	10.76	1.41%	2,040,839
Mar 20, 2026	10.74	11.08	10.37	10.61	10.61	-0.84%	2,296,889
Mar 19, 2026	10.75	10.85	10.47	10.70	10.70	0.09%	1,243,291
Mar 18, 2026	11.86	12.03	10.60	10.69	10.69	-4.47%	1,764,500
Mar 17, 2026	11.16	11.28	10.94	11.19	11.19	0.27%	1,019,472
Mar 16, 2026	11.21	11.67	11.12	11.16	11.16	1.36%	893,566
Mar 13, 2026	11.22	11.42	10.86	11.01	11.01	-1.70%	984,177
Mar 12, 2026	11.72	11.77	10.80	11.20	11.20	-6.20%	1,011,700
Mar 11, 2026	11.76	12.15	11.60	11.94	11.94	1.53%	779,305
Mar 10, 2026	11.70	12.17	11.14	11.76	11.76	0.51%	1,605,546
Mar 9, 2026	12.86	13.29	11.56	11.70	11.70	-12.03%	1,863,021
Mar 6, 2026	12.82	13.55	12.76	13.30	13.30	1.68%	1,113,614
Mar 5, 2026	12.70	13.24	12.66	13.08	13.08	1.24%	1,462,722
Mar 4, 2026	12.36	13.51	12.12	12.92	12.92	5.38%	2,099,743
Mar 3, 2026	12.12	12.55	11.92	12.26	12.26	-2.47%	1,402,873
Mar 2, 2026	11.75	12.77	11.40	12.57	12.57	5.45%	1,451,595
Feb 27, 2026	11.36	11.95	11.31	11.92	11.92	3.47%	1,305,070
Feb 26, 2026	11.45	11.58	11.07	11.52	11.52	1.41%	1,024,470
Feb 25, 2026	11.38	11.74	11.35	11.36	11.36	0.71%	1,016,962
Feb 24, 2026	11.16	11.55	11.04	11.28	11.28	1.62%	1,124,871
Feb 23, 2026	10.67	11.17	10.51	11.10	11.10	4.32%	1,006,545
Feb 20, 2026	10.47	10.95	10.35	10.64	10.64	0.76%	1,424,484
Feb 19, 2026	10.13	10.57	9.82	10.56	10.56	3.63%	1,323,701
Feb 18, 2026	10.15	10.41	10.05	10.19	10.19	0.39%	1,462,404
Feb 17, 2026	10.43	10.59	10.11	10.15	10.15	-2.40%	1,174,081
Feb 13, 2026	11.00	11.20	10.33	10.40	10.40	-4.94%	848,431
Feb 12, 2026	11.09	11.30	10.79	10.94	10.94	-1.00%	981,855
Feb 11, 2026	11.27	11.32	10.41	11.05	11.05	-1.78%	1,579,930
Feb 10, 2026	11.12	11.40	10.76	11.25	11.25	1.35%	1,091,317
Feb 9, 2026	11.41	11.46	10.93	11.10	11.10	-3.14%	1,012,654
Feb 6, 2026	11.19	11.81	11.01	11.46	11.46	4.75%	1,595,004
Feb 5, 2026	11.28	11.93	10.72	10.94	10.94	-4.45%	1,678,057
Feb 4, 2026	11.54	11.57	11.14	11.45	11.45	-0.26%	1,540,214
Feb 3, 2026	10.98	11.65	10.96	11.48	11.48	4.74%	2,061,220
Feb 2, 2026	10.53	11.13	10.42	10.96	10.96	4.68%	1,124,439
Jan 30, 2026	10.62	10.84	10.25	10.47	10.47	-2.06%	1,287,633
Jan 29, 2026	10.51	10.90	10.35	10.69	10.69	1.71%	1,118,039
Jan 28, 2026	10.94	11.10	10.24	10.51	10.51	-4.11%	1,928,290
Jan 27, 2026	10.16	11.00	9.85	10.96	10.96	7.98%	2,622,004
Jan 26, 2026	9.91	10.30	9.88	10.15	10.15	1.60%	1,481,198
Jan 23, 2026	10.89	11.09	9.97	9.99	9.99	-8.68%	1,277,969
Jan 22, 2026	10.30	11.15	10.29	10.94	10.94	6.21%	2,410,872
Jan 21, 2026	10.50	10.74	10.17	10.30	10.30	-1.15%	1,063,206
Jan 20, 2026	10.27	10.62	10.19	10.42	10.42	-0.57%	1,680,786
Jan 16, 2026	10.80	10.93	10.46	10.48	10.48	-2.60%	1,159,819
Jan 15, 2026	11.39	11.75	10.61	10.76	10.76	-5.94%	1,055,297
Jan 14, 2026	11.26	11.78	11.08	11.44	11.44	1.33%	1,315,197