Trevi Therapeutics, Inc. (TRVI) NASDAQ

14.30

-0.5(-3.38%)

Updated at April 23 12:42PM

Currency In USD

TRVI Historical Return

If you invested $1000 in Trevi Therapeutics, Inc. (TRVI) since IPO date, it would be worth $1,812.42 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,111.11, while $1000 invested 1 year ago would be worth $2,280.7. This corresponds to total returns of 81.24%, 511.11%, 128.07%, respectively, with annualized returns of 8.91%, 43.59%, 128.07%.

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
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
March 06, 2026	12.82	13.3	13.3	13.55	12.76	1.11M
March 05, 2026	12.7	13.08	13.08	13.24	12.66	1.46M
March 04, 2026	12.36	12.92	12.92	13.51	12.12	2.05M
March 03, 2026	12.25	12.26	12.26	12.51	11.92	1.38M
March 02, 2026	11.75	12.57	12.57	12.77	11.4	1.45M
February 27, 2026	11.36	11.92	11.92	11.95	11.31	1.31M
February 26, 2026	11.45	11.52	11.52	11.58	11.07	1.02M
February 25, 2026	11.38	11.36	11.36	11.74	11.35	1.02M
February 24, 2026	11.16	11.28	11.28	11.55	11.04	1.12M
February 23, 2026	10.67	11.1	11.1	11.17	10.51	1.01M
February 20, 2026	10.47	10.64	10.64	10.95	10.35	1.42M
February 19, 2026	10.13	10.56	10.56	10.57	9.82	1.32M
February 18, 2026	10.15	10.19	10.19	10.41	10.05	1.46M
February 17, 2026	10.43	10.15	10.15	10.59	10.11	1.17M
February 13, 2026	11	10.4	10.4	11.2	10.33	848,431
February 12, 2026	11.09	10.94	10.94	11.3	10.79	981,900
February 11, 2026	11.27	11.05	11.05	11.32	10.41	1.58M
February 10, 2026	11.12	11.25	11.25	11.4	10.76	1.09M
February 09, 2026	11.41	11.1	11.1	11.46	10.93	1.01M
February 06, 2026	11.19	11.46	11.46	11.81	11.01	1.6M
February 05, 2026	11.28	10.94	10.94	11.93	10.72	1.68M
February 04, 2026	11.54	11.45	11.45	11.57	11.14	1.54M
February 03, 2026	10.98	11.48	11.48	11.65	10.96	2.06M
February 02, 2026	10.53	10.96	10.96	11.13	10.42	1.12M
January 30, 2026	10.62	10.47	10.47	10.84	10.25	1.29M
January 29, 2026	10.51	10.69	10.69	10.9	10.35	1.12M
January 28, 2026	10.94	10.51	10.51	11.1	10.24	1.93M
January 27, 2026	10.16	10.96	10.96	11	9.85	2.62M