Trevi Therapeutics, Inc. (TRVI)

Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.86	13.93	13.31	13.33	13.33	-4.31%	729,270
Jun 4, 2026	13.59	14.09	13.48	13.93	13.93	3.57%	877,514
Jun 3, 2026	13.50	13.56	13.25	13.45	13.45	-0.37%	720,172
Jun 2, 2026	13.92	13.95	13.42	13.50	13.50	-3.23%	925,777
Jun 1, 2026	14.05	14.18	13.72	13.95	13.95	-1.34%	1,121,474
May 29, 2026	14.32	14.56	14.11	14.14	14.14	-2.15%	1,001,418
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%	773,139
May 26, 2026	14.31	14.47	14.03	14.38	14.38	1.77%	1,062,563
May 22, 2026	14.23	14.50	14.12	14.13	14.13	-0.21%	1,322,195
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%	1,260,988
May 19, 2026	13.37	13.52	13.12	13.24	13.24	-1.41%	1,213,082
May 18, 2026	14.28	14.47	13.22	13.43	13.43	-5.42%	1,410,111
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
May 12, 2026	14.81	15.10	14.55	14.76	14.76	-0.81%	1,128,155
May 11, 2026	14.50	14.95	14.30	14.88	14.88	2.62%	1,131,889
May 8, 2026	14.46	15.35	14.39	14.50	14.50	3.20%	1,990,825
May 7, 2026	14.22	14.26	13.36	14.05	14.05	-1.47%	2,118,862
May 6, 2026	14.14	14.44	13.65	14.26	14.26	-2.73%	1,729,157
May 5, 2026	14.49	14.78	14.28	14.66	14.66	1.95%	1,020,411
May 4, 2026	13.78	14.67	13.69	14.38	14.38	3.68%	2,380,449
May 1, 2026	13.86	14.06	13.71	13.87	13.87	0.80%	1,138,252
Apr 30, 2026	14.03	14.19	13.11	13.76	13.76	-0.43%	2,858,337
Apr 29, 2026	13.67	14.16	13.53	13.82	13.82	-0.14%	1,585,019
Apr 28, 2026	14.24	14.57	13.51	13.84	13.84	-3.01%	1,161,960
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.