Trevi Therapeutics, Inc. - TRVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.31	11.29	11.29	11.59	11.13	1.06M
January 12, 2026	11.15	11.29	11.29	11.36	10.99	834,500
January 09, 2026	11.31	11.18	11.18	11.64	11.12	1.37M
January 08, 2026	11.7	11.21	11.21	11.78	10.98	1.3M
January 07, 2026	11.02	11.71	11.71	11.75	10.94	2.46M
January 06, 2026	11.39	10.98	10.98	11.81	10.58	2.04M
January 05, 2026	11.88	11.36	11.36	12	11.2	1.4M
January 02, 2026	12.58	11.89	11.89	12.6	11.6	1.53M
December 31, 2025	12.48	12.52	12.52	12.69	12.33	974,342
December 30, 2025	12.85	12.56	12.56	13.16	12.52	1.37M
December 29, 2025	12.75	12.82	12.82	12.91	12.68	799,100
December 26, 2025	12.92	12.85	12.85	13.16	12.6	1.2M
December 24, 2025	12.73	12.97	12.97	13.19	12.73	686,161
December 23, 2025	12.64	12.82	12.82	13.1	12.5	857,102
December 22, 2025	12.98	12.74	12.74	13.16	12.68	1.07M
December 19, 2025	12.48	13.01	13.01	13.22	12.28	3.65M
December 18, 2025	12.25	12.19	12.19	12.51	12.02	1.33M
December 17, 2025	12.41	12.11	12.11	12.62	11.91	2.1M
December 16, 2025	12.52	12.41	12.41	12.93	12.39	2.49M
December 15, 2025	12.88	12.61	12.61	13.01	12.49	2.4M
December 12, 2025	13.12	12.77	12.77	13.45	12.71	1.94M
December 11, 2025	14	13.17	13.17	14.16	13.1	2.71M
December 10, 2025	13.07	14.17	14.17	14.39	12.92	4.58M
December 09, 2025	13.25	12.99	12.99	13.45	12.94	1.43M
December 08, 2025	13.66	12.98	12.98	13.66	12.85	1.87M
December 05, 2025	13.55	13.47	13.47	13.74	13.25	2.65M
December 04, 2025	13.48	13.47	13.47	14	13.35	2.8M
December 03, 2025	13.27	13.7	13.7	13.93	13.08	2.47M
December 02, 2025	13.3	13.35	13.35	13.91	13.05	3.7M
December 01, 2025	13.07	13.3	13.3	13.33	12.75	3.03M
November 28, 2025	13.28	13.19	13.19	13.78	13.08	1.33M
November 26, 2025	11.48	13.29	13.29	13.73	11.28	5.48M
November 25, 2025	11.45	11.36	11.36	11.64	11.21	1.27M
November 24, 2025	10.99	11.41	11.41	11.46	10.8	2.22M
November 21, 2025	10.59	10.99	10.99	11.21	10.46	1.27M
November 20, 2025	11.27	10.65	10.65	11.32	10.62	1.68M
November 19, 2025	11.31	11.04	11.04	11.42	10.78	1.9M
November 18, 2025	11.23	11.31	11.31	11.48	10.94	2.26M
November 17, 2025	11.34	11.35	11.35	11.67	11.06	2.15M
November 14, 2025	12.14	11.37	11.37	12.14	11.3	1.47M
November 13, 2025	11.85	11.46	11.46	11.98	11.15	1.4M
November 12, 2025	12.08	11.85	11.85	12.3	11.83	1.76M
November 11, 2025	11.6	12.1	12.1	12.23	11.55	1.15M
November 10, 2025	11.15	11.67	11.67	11.87	10.99	1.51M
November 07, 2025	11	11.01	11.01	11.19	10.56	991,322
November 06, 2025	10.74	11.01	11.01	11.11	10.56	2.77M
November 05, 2025	10.46	10.64	10.64	10.78	10.34	1.69M
November 04, 2025	10.45	10.86	10.86	10.98	10.45	1.03M
November 03, 2025	11.74	10.7	10.7	11.83	10.67	1.51M
October 31, 2025	11.16	11.66	11.66	11.68	11.06	1.9M
October 30, 2025	10.52	11.17	11.17	11.18	10.48	1.3M
October 29, 2025	10.4	10.58	10.58	10.82	10.3	1.03M
October 28, 2025	10.48	10.53	10.53	10.9	10.37	1.5M
October 27, 2025	10.53	10.5	10.5	10.74	10.4	1.13M
October 24, 2025	10.92	10.51	10.51	10.92	10.41	1.11M
October 23, 2025	10.8	10.65	10.65	10.9	10.51	1.21M
October 22, 2025	10.66	10.89	10.89	10.9	10.41	1.54M
October 21, 2025	10.72	10.65	10.65	10.89	10.36	1.22M
October 20, 2025	10.62	10.69	10.69	10.77	10.16	1.84M
October 17, 2025	10.46	10.36	10.36	10.63	10.28	1.56M

Trevi Therapeutics, Inc. (TRVI) NASDAQ