Trevi Therapeutics, Inc. (TRVI) NASDAQ

13.50

-0.45(-3.23%)

Updated at June 02 04:00PM

Currency In USD

TRVI Historical Return

If you invested $1000 in Trevi Therapeutics, Inc. (TRVI) since IPO date, it would be worth $1,711.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,367.92, while $1000 invested 1 year ago would be worth $2,136.08. This corresponds to total returns of 71.1%, 536.79%, 113.61%, respectively, with annualized returns of 7.89%, 44.78%, 113.61%.

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
June 02, 2026	13.92	13.5	13.5	13.95	13.42	925,778
June 01, 2026	14.05	13.95	13.95	14.18	13.72	1.35M
May 29, 2026	14.32	14.14	14.14	14.56	14.11	1.01M
May 28, 2026	14.42	14.45	14.45	14.61	14.06	922,514
May 27, 2026	14.39	14.45	14.45	14.75	14.21	773,139
May 26, 2026	14.31	14.38	14.38	14.46	14.03	1.02M
May 22, 2026	14.23	14.13	14.13	14.5	14.13	1.3M
May 21, 2026	13.78	14.16	14.16	14.48	13.66	957,430
May 20, 2026	13.3	13.88	13.88	13.95	13.23	1.26M
May 19, 2026	13.37	13.24	13.24	13.52	13.12	1.22M
May 18, 2026	14.39	13.43	13.43	14.47	13.22	1.39M
May 15, 2026	14.82	14.2	14.2	14.99	14.06	896,407
May 14, 2026	15.27	15.08	15.08	15.27	14.67	1.31M
May 13, 2026	14.94	15.27	15.27	15.79	14.69	1.9M
May 12, 2026	14.81	14.76	14.76	15.1	14.55	1.13M
May 11, 2026	14.5	14.88	14.88	14.94	14.3	1.09M
May 08, 2026	14.46	14.5	14.5	15.35	14.39	1.99M
May 07, 2026	14.22	14.05	14.05	14.26	13.36	2.12M
May 06, 2026	14.14	14.26	14.26	14.44	13.65	1.73M
May 05, 2026	14.49	14.66	14.66	14.78	14.28	1.02M
May 04, 2026	13.78	14.38	14.38	14.67	13.69	2.38M
May 01, 2026	13.86	13.87	13.87	14.06	13.71	1.14M
April 30, 2026	14.03	13.76	13.76	14.19	13.11	2.86M
April 29, 2026	13.67	13.82	13.82	14.16	13.53	1.58M
April 28, 2026	14.24	13.83	13.83	14.57	13.51	1.16M
April 27, 2026	14.48	14.27	14.27	14.89	14.19	1.28M
April 24, 2026	14	14.41	14.41	14.46	14	935,160
April 23, 2026	14.78	14.19	14.19	14.89	13.95	1.79M
April 22, 2026	14.72	14.8	14.8	15.1	14.54	1.34M
April 21, 2026	15.4	14.62	14.62	15.52	14.42	2.31M
April 20, 2026	15.22	15.4	15.4	16.12	15.05	3.82M
April 17, 2026	14.43	15.23	15.23	15.76	13.82	7.18M
April 16, 2026	14.25	14.54	14.54	14.75	14.02	964,876
April 15, 2026	14.02	14.27	14.27	14.33	13.76	743,563
April 14, 2026	13.29	14.04	14.04	14.09	13.23	1.43M
April 13, 2026	13.19	13.33	13.33	13.4	12.93	869,613
April 10, 2026	13.43	13.19	13.19	13.43	12.76	950,018
April 09, 2026	12.9	13.3	13.3	13.6	12.76	1.14M
April 08, 2026	13.49	13.07	13.07	13.59	12.74	1.08M
April 07, 2026	12.62	13.1	13.1	13.3	12.32	1.45M
April 06, 2026	11.9	12.81	12.81	13.06	11.68	1.8M
April 02, 2026	11.51	11.94	11.94	12.28	11.27	1.22M
April 01, 2026	12.16	11.58	11.58	12.56	11.42	1.38M
March 31, 2026	11.36	11.93	11.93	12.07	11.34	972,351
March 30, 2026	11.3	11.19	11.19	11.65	10.95	962,227
March 27, 2026	11.69	11.33	11.33	11.97	11.01	1.31M
March 26, 2026	11.26	11.8	11.8	12.2	11.19	1.37M
March 25, 2026	10.83	11.44	11.44	11.74	10.7	1.14M
March 24, 2026	10.63	10.64	10.64	10.71	10.25	1.32M
March 23, 2026	10.96	10.76	10.76	11	10.4	2.04M
March 20, 2026	10.74	10.61	10.61	11.08	10.37	2.25M
March 19, 2026	10.75	10.7	10.7	10.85	10.47	1.24M
March 18, 2026	11.86	10.69	10.69	12.03	10.6	1.76M
March 17, 2026	11.16	11.19	11.19	11.28	10.94	1.02M
March 16, 2026	11.21	11.16	11.16	11.67	11.12	893,557
March 13, 2026	11.22	11.01	11.01	11.42	10.86	984,177
March 12, 2026	11.72	11.2	11.2	11.77	10.79	1.01M
March 11, 2026	11.76	11.94	11.94	12.15	11.6	761,495
March 10, 2026	11.7	11.76	11.76	12.17	11.14	1.55M
March 09, 2026	12.86	11.7	11.7	13.29	11.56	1.86M