Skip to main content
logo
Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
17.26
+0.20 (1.17%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Trevi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.8817.3216.8017.2617.261.17%856,595
Sep 3, 202617.0917.1516.4717.0617.060.06%1,427,939
Sep 2, 202616.5717.1216.2217.0517.052.90%1,349,898
Sep 1, 202616.4016.7316.3216.5716.57-0.18%945,049
Aug 31, 202616.6616.7416.0816.6016.60-1.13%1,871,354
Aug 28, 202617.8818.0916.6316.7916.79-6.51%1,971,887
Aug 27, 202617.8518.1117.6117.9617.960.22%1,231,223
Aug 26, 202617.8918.0117.4217.9217.92-0.17%1,207,760
Aug 25, 202618.2918.5917.6917.9517.95-0.72%2,138,730
Aug 24, 202617.8618.1317.2418.0818.080.67%1,229,865
Aug 21, 202618.4418.5417.8317.9617.96-1.59%1,135,854
Aug 20, 202618.5918.9918.1518.2518.25-2.98%1,249,153
Aug 19, 202619.2919.3018.5018.8118.81-0.16%1,977,363
Aug 18, 202618.4618.9718.1818.8418.841.95%1,740,361
Aug 17, 202618.2618.5718.1718.4818.480.11%867,360
Aug 14, 202617.9818.5417.6318.4618.461.71%1,389,606
Aug 13, 202618.0318.6317.6818.1518.152.37%2,079,803
Aug 12, 202617.9718.0617.6017.7317.73-0.39%1,226,987
Aug 11, 202617.9718.3917.5217.8017.80-1,322,184
Aug 10, 202618.4818.8417.7817.8017.80-3.84%1,024,066
Aug 7, 202619.2619.2617.9018.5118.510.05%2,194,695
Aug 6, 202618.6518.8218.1018.5018.50-0.80%1,961,067
Aug 5, 202619.0019.3018.4618.6518.65-0.53%1,501,886
Aug 4, 202618.3018.7718.0018.7518.754.75%2,484,673
Aug 3, 202618.3318.4917.4617.9017.90-1.92%1,255,643
Jul 31, 202618.4918.4917.6418.2518.25-0.82%1,350,335
Jul 30, 202618.0418.6517.8118.4018.401.71%1,515,254
Jul 29, 202618.3318.5317.6918.0918.09-1.84%1,428,411
Jul 28, 202618.2718.5917.9618.4318.431.71%1,666,974
Jul 27, 202617.7418.4617.6018.1218.123.34%1,762,191
Jul 24, 202617.3617.5416.9217.5417.542.07%1,652,411
Jul 23, 202617.0117.6416.9617.1817.18-1.04%2,375,412
Jul 22, 202617.9018.0617.2117.3617.36-4.51%1,296,764
Jul 21, 202617.1518.2617.0118.1818.188.41%2,243,384
Jul 20, 202619.2819.3716.6216.7716.77-12.06%3,055,803
Jul 17, 202617.5920.2217.2319.0719.079.85%8,312,192
Jul 16, 202617.9718.1317.0217.3617.36-4.33%3,119,650
Jul 15, 202618.3118.3117.2518.1518.151.31%1,910,604
Jul 14, 202616.5518.0816.2417.9117.918.41%2,525,209
Jul 13, 202617.7317.7416.3616.5216.52-7.40%4,239,020
Jul 10, 202618.3218.3317.5217.8417.84-3.04%1,027,148
Jul 9, 202618.6218.9418.3218.4018.40-1.02%1,549,291
Jul 8, 202619.5119.6218.1718.5918.59-4.67%2,555,257
Jul 7, 202617.9920.1517.9119.5019.508.64%5,526,536
Jul 6, 202618.0718.4017.8317.9517.950.11%2,369,343
Jul 2, 202617.7318.2517.5117.9317.931.82%2,206,588
Jul 1, 202618.5918.9317.5117.6117.61-5.58%3,050,825
Jun 30, 202618.4919.2618.4118.6518.650.11%3,102,779
Jun 29, 202618.1518.8617.7918.6318.632.64%2,889,134
Jun 26, 202617.9218.3217.6218.1518.150.83%6,901,834