Trevi Therapeutics, Inc. (TRVI)

NASDAQ: TRVI · Real-Time Price · USD

13.62

-1.20 (-8.07%)

At close: Nov 12, 2026, 4:00 PM EST

13.63

+0.01 (0.07%)

Pre-market: Nov 13, 2026, 4:02 AM EST

Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.51	14.60	13.11	13.62	13.62	-8.07%	2,014,851
Nov 11, 2026	15.00	15.12	14.48	14.82	14.82	-0.64%	1,521,729
Nov 10, 2026	14.12	15.25	13.64	14.91	14.91	-2.61%	2,322,968
Nov 9, 2026	14.59	15.49	14.33	15.31	15.31	6.84%	1,444,180
Nov 6, 2026	13.04	14.36	13.00	14.33	14.33	11.87%	2,549,175
Nov 5, 2026	14.01	14.01	12.79	12.81	12.81	-8.40%	1,584,208
Nov 4, 2026	14.35	14.53	13.48	13.99	13.99	0.90%	1,380,059
Nov 3, 2026	13.81	14.23	13.74	13.86	13.86	1.69%	1,190,577
Nov 2, 2026	13.70	13.81	13.21	13.63	13.63	0.52%	1,472,020
Oct 30, 2026	13.52	13.91	13.44	13.56	13.56	-1.81%	1,732,018
Oct 29, 2026	13.65	14.06	13.47	13.81	13.81	2.14%	1,345,314
Oct 28, 2026	13.26	13.54	13.21	13.52	13.52	1.27%	1,065,879
Oct 27, 2026	12.63	13.45	12.50	13.35	13.35	6.71%	2,100,265
Oct 26, 2026	12.65	12.93	12.34	12.51	12.51	-0.79%	979,097
Oct 23, 2026	12.74	12.74	12.39	12.61	12.61	-2.55%	1,377,027
Oct 22, 2026	12.77	13.22	12.53	12.94	12.94	1.33%	1,184,911
Oct 21, 2026	12.77	13.30	12.72	12.77	12.77	-0.47%	2,650,540
Oct 20, 2026	12.11	13.11	11.93	12.83	12.83	7.82%	1,827,817
Oct 19, 2026	12.00	12.22	11.75	11.90	11.90	0.17%	1,597,793
Oct 16, 2026	12.08	12.08	11.70	11.88	11.88	-1.90%	2,719,146
Oct 15, 2026	12.06	12.39	11.99	12.11	12.11	0.41%	1,709,231
Oct 14, 2026	12.03	12.55	12.00	12.06	12.06	-1.87%	3,038,792
Oct 13, 2026	12.86	13.19	12.29	12.29	12.29	-4.95%	1,576,715
Oct 12, 2026	13.14	13.46	12.81	12.93	12.93	-1.97%	4,770,781
Oct 9, 2026	13.09	13.30	12.52	13.19	13.19	2.85%	5,029,875
Oct 8, 2026	12.96	13.28	12.33	12.83	12.83	-2.40%	6,353,173
Oct 7, 2026	12.94	13.53	12.84	13.14	13.14	-0.30%	5,366,869
Oct 6, 2026	13.83	13.97	13.00	13.18	13.18	-3.94%	4,998,908
Oct 5, 2026	13.97	14.11	13.51	13.72	13.72	-1.37%	1,719,315
Oct 2, 2026	14.38	14.55	13.72	13.91	13.91	-1.90%	2,080,279
Oct 1, 2026	14.30	14.66	14.08	14.18	14.18	-0.98%	3,145,314
Sep 30, 2026	14.48	14.77	14.27	14.32	14.32	-0.69%	2,725,677
Sep 29, 2026	14.40	14.75	14.15	14.42	14.42	0.14%	2,045,177
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