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 $2,276.3 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,564.71, while $1000 invested 1 year ago would be worth $2,467.03. This corresponds to total returns of 127.63%, 956.47%, 146.7%, respectively, with annualized returns of 11.92%, 60.2%, 146.7%.

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
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
July 08, 2026	19.51	18.59	18.59	19.62	18.17	2.56M
July 07, 2026	17.99	19.5	19.5	20.15	17.91	5.53M
July 06, 2026	18.07	17.95	17.95	18.4	17.83	2.37M
July 02, 2026	17.73	17.93	17.93	18.25	17.51	2.21M
July 01, 2026	18.59	17.61	17.61	18.93	17.51	3.05M
June 30, 2026	18.49	18.65	18.65	19.26	18.41	3.1M
June 29, 2026	18.15	18.63	18.63	18.86	17.79	2.89M
June 26, 2026	17.92	18.15	18.15	18.32	17.62	6.9M
June 25, 2026	17.48	18	18	18.12	17.33	3.6M
June 24, 2026	17.46	17.52	17.52	17.99	17.31	3.86M
June 23, 2026	17.49	17.38	17.38	18.16	17.34	3.28M
June 22, 2026	17.41	17.71	17.71	18.11	17.16	2.46M
June 18, 2026	16.9	17.21	17.21	17.61	16.48	2.96M
June 17, 2026	15.57	16.37	16.37	16.8	15.41	2.68M
June 16, 2026	14.67	15.4	15.4	15.64	14.15	3.43M
June 15, 2026	14.41	14.66	14.66	15.03	14.38	1.35M
June 12, 2026	13.55	14.21	14.21	14.78	13.52	1.51M
June 11, 2026	13.48	13.46	13.46	13.82	13.31	641,892
June 10, 2026	13.5	13.4	13.4	13.9	13.26	931,509
June 09, 2026	13.65	13.59	13.59	13.89	13.2	1.32M
June 08, 2026	13.57	13.5	13.5	13.64	13.33	696,388
June 05, 2026	13.86	13.33	13.33	13.93	13.31	729,270
June 04, 2026	13.59	13.93	13.93	14.09	13.48	877,514
June 03, 2026	13.52	13.45	13.45	13.56	13.25	705,921
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