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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 26, 2026	9.91	10.15	10.15	10.3	9.88	1.48M
January 23, 2026	10.89	9.99	9.99	11.09	9.97	1.28M
January 22, 2026	10.3	10.94	10.94	11.15	10.29	2.41M
January 21, 2026	10.5	10.3	10.3	10.74	10.17	1.06M
January 20, 2026	10.27	10.42	10.42	10.62	10.19	1.68M
January 16, 2026	10.8	10.48	10.48	10.93	10.46	1.16M
January 15, 2026	11.39	10.76	10.76	11.75	10.61	1.06M
January 14, 2026	11.26	11.44	11.44	11.78	11.08	1.32M
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

Trevi Therapeutics, Inc. (TRVI) NASDAQ