Trevi Therapeutics, Inc. (TRVI) NASDAQ

Currency In USD

TRVI Historical Return

If you invested $1000 in Trevi Therapeutics, Inc. (TRVI) since IPO date, it would be worth $1,762.99 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,128, while $1000 invested 1 year ago would be worth $1,407.89. This corresponds to total returns of 76.3%, 1,012.8%, 40.79%, respectively, with annualized returns of 7.95%, 61.91%, 40.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRVI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	14.38	13.91	13.91	14.55	13.72	2.08M
October 01, 2026	14.3	14.18	14.18	14.66	14.08	3.14M
September 30, 2026	14.48	14.32	14.32	14.77	14.27	2.73M
September 29, 2026	14.4	14.42	14.42	14.75	14.15	2.04M
September 28, 2026	14.3	14.4	14.4	14.57	14.17	1.61M
September 25, 2026	14.68	14.41	14.41	14.75	14.33	1.36M
September 24, 2026	14.27	14.68	14.68	14.72	14	1.7M
September 23, 2026	15.08	14.46	14.46	15.2	14.41	1.35M
September 22, 2026	15.15	15.24	15.24	15.27	14.92	1.23M
September 21, 2026	14.96	14.89	14.89	15.11	14.59	1.65M
September 18, 2026	15.17	14.95	14.95	15.38	14.81	2.14M
September 17, 2026	15.38	15.21	15.21	15.57	15.02	1.5M
September 16, 2026	15.19	15.01	15.01	15.33	14.81	2.28M
September 15, 2026	15.88	15.04	15.04	15.88	14.78	2.57M
September 11, 2026	16.2	15.9	15.9	16.57	15.87	2.02M
September 10, 2026	16.51	15.91	15.91	16.51	15.71	1.25M
September 09, 2026	16.87	16.64	16.64	17.02	16.51	959,534
September 08, 2026	16.94	16.82	16.82	17.18	16.59	1.48M
September 04, 2026	16.88	17.26	17.26	17.32	16.8	856,595
September 03, 2026	17.09	17.06	17.06	17.15	16.47	1.43M
September 02, 2026	16.57	17.05	17.05	17.11	16.22	1.35M
September 01, 2026	16.4	16.57	16.57	16.73	16.32	945,050
August 31, 2026	16.66	16.6	16.6	16.74	16.08	1.87M
August 28, 2026	17.88	16.79	16.79	18.09	16.63	1.97M
August 27, 2026	17.85	17.96	17.96	18.11	17.61	1.23M
August 26, 2026	17.89	17.92	17.92	18.01	17.42	1.21M
August 25, 2026	18.29	17.95	17.95	18.59	17.69	2.14M
August 24, 2026	17.86	18.08	18.08	18.13	17.24	1.23M
August 21, 2026	18.44	17.96	17.96	18.54	17.83	1.14M
August 20, 2026	18.59	18.25	18.25	18.99	18.15	1.25M
August 19, 2026	19.29	18.81	18.81	19.3	18.5	1.98M
August 18, 2026	18.46	18.84	18.84	18.97	18.18	1.75M
August 17, 2026	18.26	18.48	18.48	18.57	18.17	867,365
August 14, 2026	17.98	18.46	18.46	18.54	17.63	1.39M
August 13, 2026	18.03	18.15	18.15	18.63	17.68	2.08M
August 12, 2026	17.73	17.73	17.73	18.06	17.6	0
August 11, 2026	17.97	17.8	17.8	18.39	17.52	1.32M
August 10, 2026	18.48	17.8	17.8	18.84	17.77	1.02M
August 07, 2026	19.26	18.51	18.51	19.26	17.9	2.18M
August 06, 2026	18.65	18.5	18.5	18.82	18.1	1.96M
August 05, 2026	19	18.65	18.65	19.3	18.46	1.5M
August 04, 2026	18.3	18.75	18.75	18.77	18	2.48M
August 03, 2026	18.33	17.9	17.9	18.49	17.45	1.26M
July 31, 2026	18.49	18.25	18.25	18.49	17.64	1.32M
July 30, 2026	18.04	18.4	18.4	18.65	17.81	1.52M
July 29, 2026	18.33	18.09	18.09	18.53	17.69	1.43M
July 28, 2026	18.27	18.43	18.43	18.59	17.95	1.67M
July 27, 2026	17.74	18.12	18.12	18.46	17.6	1.74M
July 24, 2026	17.36	17.54	17.54	17.54	16.92	1.47M
July 23, 2026	17.01	17.18	17.18	17.64	16.96	2.38M
July 22, 2026	17.9	17.36	17.36	18.06	17.21	1.3M
July 21, 2026	17.15	18.18	18.18	18.26	17.01	2.24M
July 20, 2026	19.28	16.77	16.77	19.37	16.62	3.05M
July 17, 2026	17.59	19.07	19.07	20.22	17.23	8.31M
July 16, 2026	17.97	17.36	17.36	18.13	17.02	3.12M
July 15, 2026	18.31	18.15	18.15	18.31	17.25	1.91M
July 14, 2026	16.55	17.91	17.91	18.08	16.24	2.53M
July 13, 2026	17.73	16.52	16.52	17.74	16.36	4.24M
July 10, 2026	18.32	17.84	17.84	18.33	17.52	1.03M
July 09, 2026	18.62	18.4	18.4	18.93	18.32	1.55M