Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.09	13.30	12.52	13.19	13.19	2.85%	5,029,873
Oct 8, 2026	12.96	13.28	12.33	12.83	12.83	-2.40%	6,351,936
Oct 7, 2026	12.94	13.53	12.84	13.14	13.14	-0.30%	5,202,869
Oct 6, 2026	13.83	13.97	13.00	13.18	13.18	-3.94%	4,993,601
Oct 5, 2026	13.97	14.11	13.51	13.72	13.72	-1.37%	1,719,293
Oct 2, 2026	14.38	14.55	13.72	13.91	13.91	-1.90%	2,080,236
Oct 1, 2026	14.30	14.66	14.08	14.18	14.18	-0.98%	3,062,674
Sep 30, 2026	14.48	14.77	14.27	14.32	14.32	-0.69%	2,725,664
Sep 29, 2026	14.40	14.75	14.15	14.42	14.42	0.14%	2,045,164
Sep 28, 2026	14.30	14.57	14.17	14.40	14.40	-0.07%	1,613,733
Sep 25, 2026	14.68	14.75	14.33	14.41	14.41	-1.81%	1,364,965
Sep 24, 2026	14.27	14.72	14.00	14.68	14.68	1.49%	1,697,254
Sep 23, 2026	15.08	15.20	14.41	14.46	14.46	-5.12%	1,349,815
Sep 22, 2026	15.15	15.27	14.92	15.24	15.24	2.35%	1,232,819
Sep 21, 2026	14.96	15.11	14.59	14.89	14.89	-0.40%	1,649,387
Sep 18, 2026	15.17	15.38	14.81	14.95	14.95	-1.71%	2,138,489
Sep 17, 2026	15.38	15.57	15.02	15.21	15.21	1.33%	1,500,738
Sep 16, 2026	15.19	15.33	14.81	15.01	15.01	-0.20%	2,277,363
Sep 15, 2026	15.88	15.88	14.78	15.04	15.04	-5.35%	2,568,294
Sep 14, 2026	16.00	16.17	15.82	15.89	15.89	-0.06%	1,062,475
Sep 11, 2026	16.20	16.57	15.87	15.90	15.90	-0.06%	2,016,067
Sep 10, 2026	16.51	16.51	15.71	15.91	15.91	-4.39%	1,250,053
Sep 9, 2026	16.87	17.03	16.51	16.64	16.64	-1.07%	959,536
Sep 8, 2026	16.94	17.18	16.59	16.82	16.82	-2.55%	1,485,095
Sep 4, 2026	16.88	17.32	16.80	17.26	17.26	1.17%	856,672
Sep 3, 2026	17.09	17.15	16.47	17.06	17.06	0.06%	1,428,042
Sep 2, 2026	16.57	17.12	16.22	17.05	17.05	2.90%	1,350,083
Sep 1, 2026	16.40	16.73	16.32	16.57	16.57	-0.18%	945,060
Aug 31, 2026	16.66	16.74	16.08	16.60	16.60	-1.13%	1,872,424
Aug 28, 2026	17.88	18.09	16.63	16.79	16.79	-6.51%	1,972,140
Aug 27, 2026	17.85	18.11	17.61	17.96	17.96	0.22%	1,231,293
Aug 26, 2026	17.89	18.01	17.42	17.92	17.92	-0.17%	1,207,761
Aug 25, 2026	18.29	18.59	17.69	17.95	17.95	-0.72%	2,141,450
Aug 24, 2026	17.86	18.13	17.24	18.08	18.08	0.67%	1,229,919
Aug 21, 2026	18.44	18.54	17.83	17.96	17.96	-1.59%	1,136,342
Aug 20, 2026	18.59	18.99	18.15	18.25	18.25	-2.98%	1,249,747
Aug 19, 2026	19.29	19.30	18.50	18.81	18.81	-0.16%	1,977,445
Aug 18, 2026	18.46	18.97	18.18	18.84	18.84	1.95%	1,747,770
Aug 17, 2026	18.26	18.57	18.17	18.48	18.48	0.11%	867,375
Aug 14, 2026	17.98	18.54	17.63	18.46	18.46	1.71%	1,389,767
Aug 13, 2026	18.03	18.63	17.68	18.15	18.15	2.37%	2,079,803
Aug 12, 2026	17.97	18.06	17.60	17.73	17.73	-0.39%	1,226,987
Aug 11, 2026	17.97	18.39	17.52	17.80	17.80	-	1,322,184
Aug 10, 2026	18.48	18.84	17.78	17.80	17.80	-3.84%	1,024,066
Aug 7, 2026	19.26	19.26	17.90	18.51	18.51	0.05%	2,194,695
Aug 6, 2026	18.65	18.82	18.10	18.50	18.50	-0.80%	1,961,067
Aug 5, 2026	19.00	19.30	18.46	18.65	18.65	-0.53%	1,501,886
Aug 4, 2026	18.30	18.77	18.00	18.75	18.75	4.75%	2,484,673
Aug 3, 2026	18.33	18.49	17.46	17.90	17.90	-1.92%	1,255,643
Jul 31, 2026	18.49	18.49	17.64	18.25	18.25	-0.82%	1,350,335