Skip to main content
logo
Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
14.42
+0.02 (0.14%)
At close: Sep 29, 2026, 4:00 PM EDT
14.70
+0.28 (1.94%)
After-hours: Sep 29, 2026, 7:30 PM EDT

Trevi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202614.4014.7514.1514.4214.420.14%2,045,164
Sep 28, 202614.3014.5714.1714.4014.40-0.07%1,613,733
Sep 25, 202614.6814.7514.3314.4114.41-1.81%1,364,965
Sep 24, 202614.2714.7214.0014.6814.681.49%1,697,254
Sep 23, 202615.0815.2014.4114.4614.46-5.12%1,349,815
Sep 22, 202615.1515.2714.9215.2415.242.35%1,232,819
Sep 21, 202614.9615.1114.5914.8914.89-0.40%1,649,387
Sep 18, 202615.1715.3814.8114.9514.95-1.71%2,138,489
Sep 17, 202615.3815.5715.0215.2115.211.33%1,500,738
Sep 16, 202615.1915.3314.8115.0115.01-0.20%2,277,363
Sep 15, 202615.8815.8814.7815.0415.04-5.35%2,568,294
Sep 14, 202616.0016.1715.8215.8915.89-0.06%1,062,475
Sep 11, 202616.2016.5715.8715.9015.90-0.06%2,016,067
Sep 10, 202616.5116.5115.7115.9115.91-4.39%1,250,053
Sep 9, 202616.8717.0316.5116.6416.64-1.07%959,536
Sep 8, 202616.9417.1816.5916.8216.82-2.55%1,485,095
Sep 4, 202616.8817.3216.8017.2617.261.17%856,672
Sep 3, 202617.0917.1516.4717.0617.060.06%1,428,042
Sep 2, 202616.5717.1216.2217.0517.052.90%1,350,083
Sep 1, 202616.4016.7316.3216.5716.57-0.18%945,060
Aug 31, 202616.6616.7416.0816.6016.60-1.13%1,872,424
Aug 28, 202617.8818.0916.6316.7916.79-6.51%1,972,140
Aug 27, 202617.8518.1117.6117.9617.960.22%1,231,293
Aug 26, 202617.8918.0117.4217.9217.92-0.17%1,207,761
Aug 25, 202618.2918.5917.6917.9517.95-0.72%2,141,450
Aug 24, 202617.8618.1317.2418.0818.080.67%1,229,919
Aug 21, 202618.4418.5417.8317.9617.96-1.59%1,136,342
Aug 20, 202618.5918.9918.1518.2518.25-2.98%1,249,747
Aug 19, 202619.2919.3018.5018.8118.81-0.16%1,977,445
Aug 18, 202618.4618.9718.1818.8418.841.95%1,747,770
Aug 17, 202618.2618.5718.1718.4818.480.11%867,375
Aug 14, 202617.9818.5417.6318.4618.461.71%1,389,767
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