NASDAQ : TRVI
Trevi Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 13.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trevi Therapeutics, Inc. (TRVI) closed at 13.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.7 | 13.81 | 13.21 | 13.63 | 1,474,155 | +0.52% |
| 2026-10-30 | 13.515 | 13.91 | 13.44 | 13.56 | 1,732,018 | -1.81% |
| 2026-10-29 | 13.65 | 14.06 | 13.465 | 13.81 | 1,345,314 | +2.14% |
| 2026-10-28 | 13.26 | 13.54 | 13.21 | 13.52 | 1,065,879 | +1.27% |
| 2026-10-27 | 12.63 | 13.445 | 12.5 | 13.35 | 2,100,265 | +6.71% |
| 2026-10-26 | 12.65 | 12.93 | 12.34 | 12.51 | 979,097 | -0.79% |
| 2026-10-23 | 12.74 | 12.74 | 12.39 | 12.61 | 1,377,027 | -2.55% |
| 2026-10-22 | 12.77 | 13.22 | 12.53 | 12.94 | 1,184,911 | +1.33% |
| 2026-10-21 | 12.77 | 13.3 | 12.72 | 12.77 | 2,650,540 | -0.47% |
| 2026-10-20 | 12.11 | 13.11 | 11.93 | 12.83 | 1,827,817 | +7.82% |
| 2026-10-19 | 12 | 12.22 | 11.745 | 11.9 | 1,597,793 | +0.17% |
| 2026-10-16 | 12.08 | 12.08 | 11.7 | 11.88 | 2,719,146 | -1.90% |
| 2026-10-15 | 12.06 | 12.385 | 11.985 | 12.11 | 1,709,231 | +0.41% |
| 2026-10-14 | 12.03 | 12.55 | 12.002 | 12.06 | 3,038,792 | -1.87% |
| 2026-10-13 | 12.86 | 13.19 | 12.29 | 12.29 | 1,576,715 | -4.95% |
| 2026-10-12 | 13.14 | 13.46 | 12.81 | 12.93 | 4,770,781 | -1.97% |
| 2026-10-09 | 13.09 | 13.3 | 12.516 | 13.19 | 5,029,875 | +2.85% |
| 2026-10-08 | 12.96 | 13.28 | 12.325 | 12.825 | 6,353,173 | -2.40% |
| 2026-10-07 | 12.94 | 13.53 | 12.841 | 13.14 | 5,366,869 | -0.30% |
| 2026-10-06 | 13.83 | 13.97 | 12.995 | 13.18 | 4,998,908 | -3.94% |
| 2026-10-05 | 13.97 | 14.109 | 13.51 | 13.72 | 1,719,315 | -1.37% |
| 2026-10-02 | 14.38 | 14.55 | 13.72 | 13.91 | 2,080,279 | -1.90% |
| 2026-10-01 | 14.3 | 14.66 | 14.078 | 14.18 | 3,145,314 | -0.98% |
| 2026-09-30 | 14.48 | 14.77 | 14.265 | 14.32 | 2,725,677 | -0.69% |
| 2026-09-29 | 14.4 | 14.75 | 14.15 | 14.42 | 2,045,177 | +0.14% |
| 2026-09-28 | 14.3 | 14.57 | 14.165 | 14.4 | 1,613,733 | -0.07% |
| 2026-09-25 | 14.68 | 14.75 | 14.33 | 14.41 | 1,364,965 | -1.81% |
| 2026-09-24 | 14.27 | 14.72 | 14 | 14.675 | 1,697,254 | +1.49% |
| 2026-09-23 | 15.08 | 15.2 | 14.41 | 14.46 | 1,349,815 | -5.12% |
| 2026-09-22 | 15.15 | 15.27 | 14.92 | 15.24 | 1,232,819 | +2.35% |
| 2026-09-21 | 14.96 | 15.11 | 14.59 | 14.89 | 1,649,387 | -0.40% |
| 2026-09-18 | 15.17 | 15.38 | 14.81 | 14.95 | 2,138,489 | -1.71% |
| 2026-09-17 | 15.38 | 15.565 | 15.02 | 15.21 | 1,500,738 | +1.33% |
| 2026-09-16 | 15.19 | 15.33 | 14.81 | 15.01 | 2,277,363 | -0.20% |
| 2026-09-15 | 15.88 | 15.88 | 14.78 | 15.04 | 2,568,294 | -5.35% |
| 2026-09-14 | 16 | 16.169 | 15.82 | 15.89 | 1,062,475 | -0.06% |
| 2026-09-11 | 16.2 | 16.57 | 15.87 | 15.9 | 2,016,067 | -0.06% |
| 2026-09-10 | 16.51 | 16.51 | 15.71 | 15.91 | 1,250,053 | -4.39% |
| 2026-09-09 | 16.87 | 17.025 | 16.51 | 16.64 | 959,536 | -1.07% |
| 2026-09-08 | 16.94 | 17.18 | 16.59 | 16.82 | 1,485,095 | -2.55% |
| 2026-09-04 | 16.88 | 17.315 | 16.8 | 17.26 | 856,672 | +1.17% |
| 2026-09-03 | 17.09 | 17.15 | 16.47 | 17.06 | 1,428,042 | +0.06% |
| 2026-09-02 | 16.57 | 17.115 | 16.22 | 17.05 | 1,350,083 | +2.90% |
| 2026-09-01 | 16.4 | 16.73 | 16.32 | 16.57 | 945,060 | -0.18% |
| 2026-08-31 | 16.66 | 16.735 | 16.08 | 16.6 | 1,872,424 | -1.13% |
| 2026-08-28 | 17.88 | 18.09 | 16.625 | 16.79 | 1,972,140 | -6.51% |
| 2026-08-27 | 17.85 | 18.105 | 17.61 | 17.96 | 1,231,293 | +0.22% |
| 2026-08-26 | 17.89 | 18.005 | 17.42 | 17.92 | 1,207,761 | -0.17% |
| 2026-08-25 | 18.29 | 18.59 | 17.69 | 17.95 | 2,141,450 | -0.72% |
| 2026-08-24 | 17.855 | 18.125 | 17.24 | 18.08 | 1,229,919 | +0.67% |
| 2026-08-21 | 18.44 | 18.54 | 17.83 | 17.96 | 1,136,342 | -1.59% |
| 2026-08-20 | 18.59 | 18.99 | 18.15 | 18.25 | 1,249,747 | -2.98% |
| 2026-08-19 | 19.29 | 19.3 | 18.5 | 18.81 | 1,977,445 | -0.16% |
| 2026-08-18 | 18.46 | 18.97 | 18.18 | 18.84 | 1,747,770 | +1.95% |
| 2026-08-17 | 18.26 | 18.57 | 18.17 | 18.48 | 867,375 | +0.11% |
| 2026-08-14 | 17.98 | 18.54 | 17.63 | 18.46 | 1,389,767 | +1.71% |
| 2026-08-13 | 18.03 | 18.63 | 17.68 | 18.15 | 2,079,803 | +2.37% |
| 2026-08-12 | 17.97 | 18.06 | 17.6 | 17.73 | 1,226,987 | -0.39% |
| 2026-08-11 | 17.97 | 18.39 | 17.52 | 17.8 | 1,322,184 | +0.00% |
| 2026-08-10 | 18.48 | 18.84 | 17.775 | 17.8 | 1,024,066 | -3.84% |
| 2026-08-07 | 19.26 | 19.26 | 17.9 | 18.51 | 2,194,695 | +0.05% |
| 2026-08-06 | 18.65 | 18.82 | 18.1 | 18.5 | 1,961,067 | -0.80% |
| 2026-08-05 | 19 | 19.3 | 18.464 | 18.65 | 1,501,886 | -0.53% |
| 2026-08-04 | 18.3 | 18.77 | 18 | 18.75 | 2,484,673 | +4.75% |
| 2026-08-03 | 18.33 | 18.485 | 17.455 | 17.9 | 1,255,643 | -1.92% |
| 2026-07-31 | 18.49 | 18.49 | 17.635 | 18.25 | 1,350,335 | -0.82% |
| 2026-07-30 | 18.04 | 18.65 | 17.81 | 18.4 | 1,515,254 | +1.71% |
| 2026-07-29 | 18.33 | 18.53 | 17.69 | 18.09 | 1,428,411 | -1.84% |
| 2026-07-28 | 18.27 | 18.59 | 17.955 | 18.43 | 1,666,974 | +1.71% |
| 2026-07-27 | 17.74 | 18.46 | 17.6 | 18.12 | 1,762,191 | +3.34% |
| 2026-07-24 | 17.36 | 17.54 | 16.92 | 17.535 | 1,652,411 | +2.07% |
| 2026-07-23 | 17.01 | 17.64 | 16.96 | 17.18 | 2,375,412 | -1.04% |
| 2026-07-22 | 17.9 | 18.06 | 17.21 | 17.36 | 1,296,764 | -4.51% |
| 2026-07-21 | 17.15 | 18.26 | 17.01 | 18.18 | 2,243,384 | +8.41% |
| 2026-07-20 | 19.28 | 19.369 | 16.62 | 16.77 | 3,055,803 | -12.06% |
| 2026-07-17 | 17.585 | 20.22 | 17.23 | 19.07 | 8,312,192 | +9.85% |
| 2026-07-16 | 17.97 | 18.13 | 17.02 | 17.36 | 3,119,650 | -4.33% |
| 2026-07-15 | 18.31 | 18.31 | 17.245 | 18.145 | 1,910,604 | +1.31% |
| 2026-07-14 | 16.55 | 18.08 | 16.24 | 17.91 | 2,525,209 | +8.41% |
| 2026-07-13 | 17.73 | 17.74 | 16.355 | 16.52 | 4,239,020 | -7.40% |
| 2026-07-10 | 18.32 | 18.33 | 17.522 | 17.84 | 1,027,148 | -3.04% |
| 2026-07-09 | 18.62 | 18.935 | 18.32 | 18.4 | 1,549,291 | -1.02% |
| 2026-07-08 | 19.51 | 19.62 | 18.165 | 18.59 | 2,555,257 | -4.67% |
| 2026-07-07 | 17.99 | 20.15 | 17.91 | 19.5 | 5,526,536 | +8.64% |
| 2026-07-06 | 18.07 | 18.4 | 17.83 | 17.95 | 2,369,343 | +0.11% |
| 2026-07-02 | 17.73 | 18.25 | 17.51 | 17.93 | 2,206,588 | +1.82% |
| 2026-07-01 | 18.59 | 18.93 | 17.51 | 17.61 | 3,050,825 | -5.58% |
| 2026-06-30 | 18.49 | 19.26 | 18.414 | 18.65 | 3,102,779 | +0.11% |
| 2026-06-29 | 18.15 | 18.86 | 17.79 | 18.63 | 2,889,134 | +2.64% |
| 2026-06-26 | 17.92 | 18.32 | 17.62 | 18.15 | 6,901,834 | +0.83% |
| 2026-06-25 | 17.48 | 18.12 | 17.33 | 18 | 3,596,749 | +2.74% |
| 2026-06-24 | 17.46 | 17.99 | 17.31 | 17.52 | 3,860,345 | +0.81% |
| 2026-06-23 | 17.49 | 18.16 | 17.34 | 17.38 | 3,279,525 | -1.86% |
| 2026-06-22 | 17.41 | 18.11 | 17.16 | 17.71 | 2,461,136 | +2.91% |
| 2026-06-18 | 16.9 | 17.61 | 16.48 | 17.21 | 2,960,142 | +5.13% |
| 2026-06-17 | 15.57 | 16.8 | 15.41 | 16.37 | 2,675,896 | +6.30% |
| 2026-06-16 | 14.67 | 15.64 | 14.15 | 15.4 | 3,430,157 | +5.05% |
| 2026-06-15 | 14.41 | 15.03 | 14.375 | 14.66 | 1,351,101 | +3.17% |
| 2026-06-12 | 13.55 | 14.78 | 13.515 | 14.21 | 1,513,465 | +5.57% |
| 2026-06-11 | 13.48 | 13.82 | 13.31 | 13.46 | 641,941 | +0.45% |
| 2026-06-10 | 13.5 | 13.895 | 13.26 | 13.4 | 931,636 | -1.40% |
| 2026-06-09 | 13.65 | 13.89 | 13.2 | 13.59 | 1,318,608 | +0.67% |
| 2026-06-08 | 13.57 | 13.635 | 13.33 | 13.5 | 697,523 | +1.28% |
| 2026-06-05 | 13.86 | 13.93 | 13.31 | 13.33 | 729,271 | -4.31% |
| 2026-06-04 | 13.59 | 14.09 | 13.48 | 13.93 | 877,519 | +3.57% |
| 2026-06-03 | 13.495 | 13.56 | 13.25 | 13.45 | 720,498 | -0.37% |
| 2026-06-02 | 13.92 | 13.95 | 13.42 | 13.5 | 925,921 | -3.23% |
| 2026-06-01 | 14.05 | 14.175 | 13.72 | 13.95 | 1,125,066 | -1.34% |
| 2026-05-29 | 14.32 | 14.56 | 14.11 | 14.14 | 1,007,472 | -2.15% |
| 2026-05-28 | 14.42 | 14.61 | 14.055 | 14.45 | 922,514 | +0.00% |
| 2026-05-27 | 14.39 | 14.75 | 14.205 | 14.45 | 774,968 | +0.49% |
| 2026-05-26 | 14.31 | 14.469 | 14.03 | 14.38 | 1,077,378 | +1.77% |
| 2026-05-22 | 14.23 | 14.495 | 14.115 | 14.13 | 1,323,227 | -0.21% |
| 2026-05-21 | 13.78 | 14.48 | 13.66 | 14.16 | 957,430 | +2.02% |
| 2026-05-20 | 13.3 | 13.95 | 13.23 | 13.88 | 1,262,759 | +4.83% |
| 2026-05-19 | 13.365 | 13.515 | 13.12 | 13.24 | 1,216,445 | -1.41% |
| 2026-05-18 | 14.275 | 14.47 | 13.22 | 13.43 | 1,410,168 | -5.42% |
| 2026-05-15 | 14.82 | 14.99 | 14.06 | 14.2 | 896,407 | -5.84% |
| 2026-05-14 | 15.27 | 15.27 | 14.67 | 15.08 | 1,311,814 | -1.24% |
| 2026-05-13 | 14.94 | 15.79 | 14.69 | 15.27 | 2,144,510 | +3.46% |