Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.03	14.19	13.11	13.76	13.76	-0.43%	2,857,407
Apr 29, 2026	13.67	14.16	13.53	13.82	13.82	-0.14%	1,581,756
Apr 28, 2026	14.24	14.57	13.51	13.84	13.84	-3.01%	1,161,910
Apr 27, 2026	14.48	14.89	14.19	14.27	14.27	-0.97%	1,276,807
Apr 24, 2026	14.00	14.46	14.00	14.41	14.41	1.55%	970,261
Apr 23, 2026	14.78	14.89	13.95	14.19	14.19	-4.12%	1,789,985
Apr 22, 2026	14.72	15.10	14.54	14.80	14.80	1.23%	1,339,989
Apr 21, 2026	15.40	15.52	14.42	14.62	14.62	-5.06%	2,309,859
Apr 20, 2026	15.22	16.12	15.05	15.40	15.40	1.12%	3,871,106
Apr 17, 2026	14.43	15.76	13.82	15.23	15.23	4.75%	7,258,633
Apr 16, 2026	14.25	14.75	14.02	14.54	14.54	1.89%	1,022,691
Apr 15, 2026	14.02	14.33	13.76	14.27	14.27	1.64%	743,690
Apr 14, 2026	13.29	14.09	13.23	14.04	14.04	5.33%	1,434,653
Apr 13, 2026	13.19	13.40	12.93	13.33	13.33	1.06%	869,715
Apr 10, 2026	13.43	13.43	12.76	13.19	13.19	-0.83%	973,542
Apr 9, 2026	12.90	13.60	12.76	13.30	13.30	1.76%	1,136,049
Apr 8, 2026	13.49	13.59	12.74	13.07	13.07	-0.23%	1,077,368
Apr 7, 2026	12.62	13.30	12.32	13.10	13.10	2.26%	1,446,237
Apr 6, 2026	11.90	13.06	11.68	12.81	12.81	7.29%	1,804,340
Apr 2, 2026	11.51	12.28	11.27	11.94	11.94	3.11%	1,218,906
Apr 1, 2026	12.16	12.56	11.42	11.58	11.58	-2.93%	1,419,781
Mar 31, 2026	11.36	12.07	11.34	11.93	11.93	6.61%	1,030,742
Mar 30, 2026	11.30	11.65	10.95	11.19	11.19	-1.24%	963,235
Mar 27, 2026	11.69	11.97	11.01	11.33	11.33	-3.98%	1,429,522
Mar 26, 2026	11.26	12.20	11.19	11.80	11.80	3.15%	1,384,890
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%	1,323,902
Mar 23, 2026	10.96	11.00	10.40	10.76	10.76	1.41%	2,050,741
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