Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
13.84
-0.43 (-3.01%)
At close: Apr 28, 2026, 4:00 PM EDT
13.37
-0.47 (-3.43%)
After-hours: Apr 28, 2026, 7:01 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.24 | 14.57 | 13.51 | 13.84 | 13.84 | -3.01% | 1,161,910 |
| Apr 27, 2026 | 14.48 | 14.89 | 14.19 | 14.27 | 14.27 | -0.97% | 1,276,807 |
| Apr 24, 2026 | 14.00 | 14.46 | 14.00 | 14.41 | 14.41 | 1.55% | 970,261 |
| Apr 23, 2026 | 14.78 | 14.89 | 13.95 | 14.19 | 14.19 | -4.12% | 1,789,985 |
| Apr 22, 2026 | 14.72 | 15.10 | 14.54 | 14.80 | 14.80 | 1.23% | 1,339,989 |
| Apr 21, 2026 | 15.40 | 15.52 | 14.42 | 14.62 | 14.62 | -5.06% | 2,309,859 |
| Apr 20, 2026 | 15.22 | 16.12 | 15.05 | 15.40 | 15.40 | 1.12% | 3,871,106 |
| Apr 17, 2026 | 14.43 | 15.76 | 13.82 | 15.23 | 15.23 | 4.75% | 7,258,633 |
| Apr 16, 2026 | 14.25 | 14.75 | 14.02 | 14.54 | 14.54 | 1.89% | 1,022,691 |
| Apr 15, 2026 | 14.02 | 14.33 | 13.76 | 14.27 | 14.27 | 1.64% | 743,690 |
| Apr 14, 2026 | 13.29 | 14.09 | 13.23 | 14.04 | 14.04 | 5.33% | 1,434,653 |
| Apr 13, 2026 | 13.19 | 13.40 | 12.93 | 13.33 | 13.33 | 1.06% | 869,715 |
| Apr 10, 2026 | 13.43 | 13.43 | 12.76 | 13.19 | 13.19 | -0.83% | 973,542 |
| Apr 9, 2026 | 12.90 | 13.60 | 12.76 | 13.30 | 13.30 | 1.76% | 1,136,049 |
| Apr 8, 2026 | 13.49 | 13.59 | 12.74 | 13.07 | 13.07 | -0.23% | 1,077,368 |
| Apr 7, 2026 | 12.62 | 13.30 | 12.32 | 13.10 | 13.10 | 2.26% | 1,446,237 |
| Apr 6, 2026 | 11.90 | 13.06 | 11.68 | 12.81 | 12.81 | 7.29% | 1,804,340 |
| Apr 2, 2026 | 11.51 | 12.28 | 11.27 | 11.94 | 11.94 | 3.11% | 1,218,906 |
| Apr 1, 2026 | 12.16 | 12.56 | 11.42 | 11.58 | 11.58 | -2.93% | 1,419,781 |
| Mar 31, 2026 | 11.36 | 12.07 | 11.34 | 11.93 | 11.93 | 6.61% | 1,030,742 |
| Mar 30, 2026 | 11.30 | 11.65 | 10.95 | 11.19 | 11.19 | -1.24% | 963,235 |
| Mar 27, 2026 | 11.69 | 11.97 | 11.01 | 11.33 | 11.33 | -3.98% | 1,429,522 |
| Mar 26, 2026 | 11.26 | 12.20 | 11.19 | 11.80 | 11.80 | 3.15% | 1,384,890 |
| Mar 25, 2026 | 10.83 | 11.74 | 10.70 | 11.44 | 11.44 | 7.52% | 1,137,307 |
| Mar 24, 2026 | 10.63 | 10.71 | 10.25 | 10.64 | 10.64 | -1.12% | 1,323,902 |
| Mar 23, 2026 | 10.96 | 11.00 | 10.40 | 10.76 | 10.76 | 1.41% | 2,050,741 |
| Mar 20, 2026 | 10.74 | 11.08 | 10.37 | 10.61 | 10.61 | -0.84% | 2,296,889 |
| Mar 19, 2026 | 10.75 | 10.85 | 10.47 | 10.70 | 10.70 | 0.09% | 1,243,291 |
| Mar 18, 2026 | 11.86 | 12.03 | 10.60 | 10.69 | 10.69 | -4.47% | 1,764,500 |
| Mar 17, 2026 | 11.16 | 11.28 | 10.94 | 11.19 | 11.19 | 0.27% | 1,019,472 |
| Mar 16, 2026 | 11.21 | 11.67 | 11.12 | 11.16 | 11.16 | 1.36% | 893,566 |
| Mar 13, 2026 | 11.22 | 11.42 | 10.86 | 11.01 | 11.01 | -1.70% | 984,177 |
| Mar 12, 2026 | 11.72 | 11.77 | 10.80 | 11.20 | 11.20 | -6.20% | 1,011,700 |
| Mar 11, 2026 | 11.76 | 12.15 | 11.60 | 11.94 | 11.94 | 1.53% | 779,305 |
| Mar 10, 2026 | 11.70 | 12.17 | 11.14 | 11.76 | 11.76 | 0.51% | 1,605,546 |
| Mar 9, 2026 | 12.86 | 13.29 | 11.56 | 11.70 | 11.70 | -12.03% | 1,863,021 |
| Mar 6, 2026 | 12.82 | 13.55 | 12.76 | 13.30 | 13.30 | 1.68% | 1,113,614 |
| Mar 5, 2026 | 12.70 | 13.24 | 12.66 | 13.08 | 13.08 | 1.24% | 1,462,722 |
| Mar 4, 2026 | 12.36 | 13.51 | 12.12 | 12.92 | 12.92 | 5.38% | 2,099,743 |
| Mar 3, 2026 | 12.12 | 12.55 | 11.92 | 12.26 | 12.26 | -2.47% | 1,402,873 |
| Mar 2, 2026 | 11.75 | 12.77 | 11.40 | 12.57 | 12.57 | 5.45% | 1,451,595 |
| Feb 27, 2026 | 11.36 | 11.95 | 11.31 | 11.92 | 11.92 | 3.47% | 1,305,070 |
| Feb 26, 2026 | 11.45 | 11.58 | 11.07 | 11.52 | 11.52 | 1.41% | 1,024,470 |
| Feb 25, 2026 | 11.38 | 11.74 | 11.35 | 11.36 | 11.36 | 0.71% | 1,016,962 |
| Feb 24, 2026 | 11.16 | 11.55 | 11.04 | 11.28 | 11.28 | 1.62% | 1,124,871 |
| Feb 23, 2026 | 10.67 | 11.17 | 10.51 | 11.10 | 11.10 | 4.32% | 1,006,545 |
| Feb 20, 2026 | 10.47 | 10.95 | 10.35 | 10.64 | 10.64 | 0.76% | 1,424,484 |
| Feb 19, 2026 | 10.13 | 10.57 | 9.82 | 10.56 | 10.56 | 3.63% | 1,323,701 |
| Feb 18, 2026 | 10.15 | 10.41 | 10.05 | 10.19 | 10.19 | 0.39% | 1,462,404 |
| Feb 17, 2026 | 10.43 | 10.59 | 10.11 | 10.15 | 10.15 | -2.40% | 1,174,081 |
| Feb 13, 2026 | 11.00 | 11.20 | 10.33 | 10.40 | 10.40 | -4.94% | 848,431 |
| Feb 12, 2026 | 11.09 | 11.30 | 10.79 | 10.94 | 10.94 | -1.00% | 981,855 |
| Feb 11, 2026 | 11.27 | 11.32 | 10.41 | 11.05 | 11.05 | -1.78% | 1,579,930 |
| Feb 10, 2026 | 11.12 | 11.40 | 10.76 | 11.25 | 11.25 | 1.35% | 1,091,317 |
| Feb 9, 2026 | 11.41 | 11.46 | 10.93 | 11.10 | 11.10 | -3.14% | 1,012,654 |
| Feb 6, 2026 | 11.19 | 11.81 | 11.01 | 11.46 | 11.46 | 4.75% | 1,595,004 |
| Feb 5, 2026 | 11.28 | 11.93 | 10.72 | 10.94 | 10.94 | -4.45% | 1,678,057 |
| Feb 4, 2026 | 11.54 | 11.57 | 11.14 | 11.45 | 11.45 | -0.26% | 1,540,214 |
| Feb 3, 2026 | 10.98 | 11.65 | 10.96 | 11.48 | 11.48 | 4.74% | 2,061,220 |
| Feb 2, 2026 | 10.53 | 11.13 | 10.42 | 10.96 | 10.96 | 4.68% | 1,124,439 |
| Jan 30, 2026 | 10.62 | 10.84 | 10.25 | 10.47 | 10.47 | -2.06% | 1,287,633 |
| Jan 29, 2026 | 10.51 | 10.90 | 10.35 | 10.69 | 10.69 | 1.71% | 1,118,039 |
| Jan 28, 2026 | 10.94 | 11.10 | 10.24 | 10.51 | 10.51 | -4.11% | 1,928,290 |
| Jan 27, 2026 | 10.16 | 11.00 | 9.85 | 10.96 | 10.96 | 7.98% | 2,622,004 |
| Jan 26, 2026 | 9.91 | 10.30 | 9.88 | 10.15 | 10.15 | 1.60% | 1,481,198 |
| Jan 23, 2026 | 10.89 | 11.09 | 9.97 | 9.99 | 9.99 | -8.68% | 1,277,969 |
| Jan 22, 2026 | 10.30 | 11.15 | 10.29 | 10.94 | 10.94 | 6.21% | 2,410,872 |
| Jan 21, 2026 | 10.50 | 10.74 | 10.17 | 10.30 | 10.30 | -1.15% | 1,063,206 |
| Jan 20, 2026 | 10.27 | 10.62 | 10.19 | 10.42 | 10.42 | -0.57% | 1,680,786 |
| Jan 16, 2026 | 10.80 | 10.93 | 10.46 | 10.48 | 10.48 | -2.60% | 1,159,819 |
| Jan 15, 2026 | 11.39 | 11.75 | 10.61 | 10.76 | 10.76 | -5.94% | 1,055,297 |
| Jan 14, 2026 | 11.26 | 11.78 | 11.08 | 11.44 | 11.44 | 1.33% | 1,315,197 |
| Jan 13, 2026 | 11.31 | 11.59 | 11.13 | 11.29 | 11.29 | - | 1,061,178 |
| Jan 12, 2026 | 11.15 | 11.36 | 10.99 | 11.29 | 11.29 | 0.98% | 834,462 |
| Jan 9, 2026 | 11.31 | 11.64 | 11.12 | 11.18 | 11.18 | -0.27% | 1,371,925 |
| Jan 8, 2026 | 11.70 | 11.78 | 10.98 | 11.21 | 11.21 | -4.27% | 1,299,311 |
| Jan 7, 2026 | 11.02 | 11.75 | 10.94 | 11.71 | 11.71 | 6.65% | 2,457,245 |
| Jan 6, 2026 | 11.39 | 11.81 | 10.58 | 10.98 | 10.98 | -3.35% | 2,044,930 |
| Jan 5, 2026 | 11.88 | 12.00 | 11.20 | 11.36 | 11.36 | -4.46% | 1,404,826 |
| Jan 2, 2026 | 12.58 | 12.60 | 11.60 | 11.89 | 11.89 | -5.03% | 1,526,079 |
| Dec 31, 2025 | 12.48 | 12.69 | 12.33 | 12.52 | 12.52 | -0.32% | 974,342 |
| Dec 30, 2025 | 12.85 | 13.16 | 12.52 | 12.56 | 12.56 | -2.03% | 1,374,025 |
| Dec 29, 2025 | 12.75 | 12.91 | 12.68 | 12.82 | 12.82 | -0.23% | 799,097 |
| Dec 26, 2025 | 12.92 | 13.16 | 12.60 | 12.85 | 12.85 | -0.93% | 1,198,989 |
| Dec 24, 2025 | 12.73 | 13.19 | 12.73 | 12.97 | 12.97 | 1.17% | 690,636 |
| Dec 23, 2025 | 12.64 | 13.10 | 12.50 | 12.82 | 12.82 | 0.63% | 857,102 |
| Dec 22, 2025 | 12.98 | 13.16 | 12.68 | 12.74 | 12.74 | -2.08% | 1,073,941 |
| Dec 19, 2025 | 12.48 | 13.22 | 12.28 | 13.01 | 13.01 | 6.73% | 3,653,770 |
| Dec 18, 2025 | 12.25 | 12.51 | 12.02 | 12.19 | 12.19 | 0.66% | 1,332,512 |
| Dec 17, 2025 | 12.41 | 12.62 | 11.91 | 12.11 | 12.11 | -2.42% | 2,095,047 |
| Dec 16, 2025 | 12.52 | 12.93 | 12.39 | 12.41 | 12.41 | -1.59% | 2,487,785 |
| Dec 15, 2025 | 12.88 | 13.01 | 12.49 | 12.61 | 12.61 | -1.25% | 2,396,337 |
| Dec 12, 2025 | 13.12 | 13.45 | 12.71 | 12.77 | 12.77 | -3.04% | 1,936,031 |
| Dec 11, 2025 | 14.00 | 14.16 | 13.10 | 13.17 | 13.17 | -7.06% | 2,707,393 |
| Dec 10, 2025 | 13.07 | 14.39 | 12.92 | 14.17 | 14.17 | 9.08% | 4,584,486 |
| Dec 9, 2025 | 13.25 | 13.45 | 12.94 | 12.99 | 12.99 | 0.08% | 1,428,456 |
| Dec 8, 2025 | 13.66 | 13.66 | 12.85 | 12.98 | 12.98 | -3.64% | 1,868,856 |
| Dec 5, 2025 | 13.55 | 13.74 | 13.25 | 13.47 | 13.47 | - | 2,645,484 |
| Dec 4, 2025 | 13.48 | 14.00 | 13.35 | 13.47 | 13.47 | -1.68% | 2,804,600 |
| Dec 3, 2025 | 13.27 | 13.93 | 13.08 | 13.70 | 13.70 | 2.62% | 2,471,692 |