Trevi Therapeutics, Inc. (TRVI)

NASDAQ: TRVI · Real-Time Price · USD

17.54

+0.36 (2.07%)

At close: Jul 24, 2026, 4:00 PM EDT

17.63

+0.09 (0.54%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.36	17.54	16.92	17.54	17.54	2.07%	1,472,873
Jul 23, 2026	17.01	17.64	16.96	17.18	17.18	-1.04%	2,375,395
Jul 22, 2026	17.90	18.06	17.21	17.36	17.36	-4.51%	1,296,650
Jul 21, 2026	17.15	18.26	17.01	18.18	18.18	8.41%	2,239,537
Jul 20, 2026	19.28	19.37	16.62	16.77	16.77	-12.06%	3,045,416
Jul 17, 2026	17.59	20.22	17.23	19.07	19.07	9.85%	8,309,900
Jul 16, 2026	17.97	18.13	17.02	17.36	17.36	-4.33%	3,119,165
Jul 15, 2026	18.31	18.31	17.25	18.15	18.15	1.31%	1,906,915
Jul 14, 2026	16.55	18.08	16.24	17.91	17.91	8.41%	2,523,763
Jul 13, 2026	17.73	17.74	16.36	16.52	16.52	-7.40%	2,284,355
Jul 10, 2026	18.32	18.33	17.52	17.84	17.84	-3.04%	1,026,130
Jul 9, 2026	18.62	18.94	18.32	18.40	18.40	-1.02%	1,549,283
Jul 8, 2026	19.51	19.62	18.17	18.59	18.59	-4.67%	2,555,150
Jul 7, 2026	17.99	20.15	17.91	19.50	19.50	8.64%	5,525,762
Jul 6, 2026	18.07	18.40	17.83	17.95	17.95	0.11%	2,369,239
Jul 2, 2026	17.73	18.25	17.51	17.93	17.93	1.82%	2,206,569
Jul 1, 2026	18.59	18.93	17.51	17.61	17.61	-5.58%	3,050,807
Jun 30, 2026	18.49	19.26	18.41	18.65	18.65	0.11%	3,102,712
Jun 29, 2026	18.15	18.86	17.79	18.63	18.63	2.64%	2,887,812
Jun 26, 2026	17.92	18.32	17.62	18.15	18.15	0.83%	6,842,041
Jun 25, 2026	17.48	18.12	17.33	18.00	18.00	2.74%	3,596,272
Jun 24, 2026	17.46	17.99	17.31	17.52	17.52	0.81%	3,860,345
Jun 23, 2026	17.49	18.16	17.34	17.38	17.38	-1.86%	3,279,525
Jun 22, 2026	17.41	18.11	17.16	17.71	17.71	2.91%	2,461,136
Jun 18, 2026	16.90	17.61	16.48	17.21	17.21	5.13%	2,960,142
Jun 17, 2026	15.57	16.80	15.41	16.37	16.37	6.30%	2,675,896
Jun 16, 2026	14.67	15.64	14.15	15.40	15.40	5.05%	3,430,157
Jun 15, 2026	14.41	15.03	14.38	14.66	14.66	3.17%	1,351,101
Jun 12, 2026	13.55	14.78	13.52	14.21	14.21	5.57%	1,513,465
Jun 11, 2026	13.48	13.82	13.31	13.46	13.46	0.45%	641,941
Jun 10, 2026	13.50	13.90	13.26	13.40	13.40	-1.40%	931,636
Jun 9, 2026	13.65	13.89	13.20	13.59	13.59	0.67%	1,318,608
Jun 8, 2026	13.57	13.64	13.33	13.50	13.50	1.28%	697,523
Jun 5, 2026	13.86	13.93	13.31	13.33	13.33	-4.31%	729,271
Jun 4, 2026	13.59	14.09	13.48	13.93	13.93	3.57%	877,519
Jun 3, 2026	13.50	13.56	13.25	13.45	13.45	-0.37%	720,498
Jun 2, 2026	13.92	13.95	13.42	13.50	13.50	-3.23%	925,921
Jun 1, 2026	14.05	14.18	13.72	13.95	13.95	-1.34%	1,125,066
May 29, 2026	14.32	14.56	14.11	14.14	14.14	-2.15%	1,007,472
May 28, 2026	14.42	14.61	14.06	14.45	14.45	-	922,514
May 27, 2026	14.39	14.75	14.21	14.45	14.45	0.49%	774,968
May 26, 2026	14.31	14.47	14.03	14.38	14.38	1.77%	1,077,378
May 22, 2026	14.23	14.50	14.12	14.13	14.13	-0.21%	1,323,227
May 21, 2026	13.78	14.48	13.66	14.16	14.16	2.02%	957,430
May 20, 2026	13.30	13.95	13.23	13.88	13.88	4.83%	1,262,759
May 19, 2026	13.37	13.52	13.12	13.24	13.24	-1.41%	1,216,445
May 18, 2026	14.28	14.47	13.22	13.43	13.43	-5.42%	1,410,168
May 15, 2026	14.82	14.99	14.06	14.20	14.20	-5.84%	896,407
May 14, 2026	15.27	15.27	14.67	15.08	15.08	-1.24%	1,311,814
May 13, 2026	14.94	15.79	14.69	15.27	15.27	3.46%	2,144,510