Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
5.62
-0.04 (-0.71%)
At close: Jun 27, 2025, 4:00 PM
5.51
-0.11 (-1.96%)
After-hours: Jun 27, 2025, 6:08 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.64 | 5.71 | 5.50 | 5.62 | 5.62 | -0.71% | 2,232,823 |
| Jun 26, 2025 | 5.67 | 5.71 | 5.55 | 5.66 | 5.66 | -0.35% | 971,186 |
| Jun 25, 2025 | 5.78 | 5.78 | 5.53 | 5.68 | 5.68 | -1.56% | 690,632 |
| Jun 24, 2025 | 5.77 | 5.96 | 5.60 | 5.77 | 5.77 | 0.35% | 1,110,860 |
| Jun 23, 2025 | 5.90 | 5.95 | 5.66 | 5.75 | 5.75 | -3.52% | 1,207,306 |
| Jun 20, 2025 | 6.09 | 6.19 | 5.85 | 5.96 | 5.96 | -1.81% | 3,293,869 |
| Jun 18, 2025 | 6.12 | 6.24 | 5.98 | 6.07 | 6.07 | -0.82% | 1,432,336 |
| Jun 17, 2025 | 6.26 | 6.49 | 6.08 | 6.12 | 6.12 | -3.39% | 1,718,069 |
| Jun 16, 2025 | 6.10 | 6.36 | 6.07 | 6.34 | 6.34 | 4.02% | 1,231,895 |
| Jun 13, 2025 | 6.10 | 6.34 | 6.05 | 6.09 | 6.09 | -1.30% | 1,142,100 |
| Jun 12, 2025 | 6.22 | 6.32 | 6.11 | 6.17 | 6.17 | -1.28% | 2,963,417 |
| Jun 11, 2025 | 6.54 | 6.58 | 6.17 | 6.25 | 6.25 | -3.99% | 1,396,106 |
| Jun 10, 2025 | 6.44 | 6.57 | 6.26 | 6.51 | 6.51 | 1.56% | 1,363,322 |
| Jun 9, 2025 | 7.11 | 7.12 | 6.35 | 6.41 | 6.41 | -9.21% | 2,580,180 |
| Jun 6, 2025 | 6.85 | 7.10 | 6.76 | 7.06 | 7.06 | 4.75% | 2,490,258 |
| Jun 5, 2025 | 6.54 | 6.90 | 6.35 | 6.74 | 6.74 | 2.43% | 3,045,331 |
| Jun 4, 2025 | 6.20 | 6.59 | 6.02 | 6.58 | 6.58 | 10.59% | 9,062,738 |
| Jun 3, 2025 | 6.21 | 6.24 | 5.38 | 5.95 | 5.95 | -5.78% | 4,465,318 |
| Jun 2, 2025 | 6.94 | 7.48 | 5.70 | 6.32 | 6.32 | -3.00% | 8,678,116 |
| May 30, 2025 | 6.35 | 6.60 | 6.20 | 6.51 | 6.51 | 2.36% | 1,449,283 |
| May 29, 2025 | 6.26 | 6.38 | 6.09 | 6.36 | 6.36 | 1.60% | 821,953 |
| May 28, 2025 | 6.33 | 6.39 | 6.08 | 6.26 | 6.26 | 1.62% | 871,296 |
| May 27, 2025 | 6.34 | 6.47 | 6.10 | 6.16 | 6.16 | -2.07% | 1,251,702 |
| May 23, 2025 | 6.00 | 6.31 | 5.86 | 6.29 | 6.29 | 4.31% | 1,230,994 |
| May 22, 2025 | 6.16 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 671,122 |
| May 21, 2025 | 6.40 | 6.47 | 6.06 | 6.18 | 6.18 | -4.48% | 985,280 |
| May 20, 2025 | 6.56 | 6.64 | 6.43 | 6.47 | 6.47 | -0.31% | 999,579 |
| May 19, 2025 | 6.40 | 6.51 | 6.35 | 6.49 | 6.49 | -0.15% | 773,061 |
| May 16, 2025 | 6.19 | 6.70 | 6.19 | 6.50 | 6.50 | 5.01% | 1,652,431 |
| May 15, 2025 | 6.21 | 6.33 | 6.12 | 6.19 | 6.19 | - | 1,329,891 |
| May 14, 2025 | 6.49 | 6.78 | 6.19 | 6.19 | 6.19 | -4.11% | 892,672 |
| May 13, 2025 | 6.74 | 6.83 | 6.40 | 6.46 | 6.46 | -3.66% | 757,815 |
| May 12, 2025 | 6.61 | 6.83 | 6.55 | 6.70 | 6.70 | 1.52% | 1,214,889 |
| May 9, 2025 | 7.13 | 7.17 | 6.37 | 6.60 | 6.60 | - | 1,430,155 |
| May 8, 2025 | 6.67 | 6.78 | 6.37 | 6.60 | 6.60 | -0.90% | 1,284,111 |
| May 7, 2025 | 6.59 | 6.78 | 6.50 | 6.66 | 6.66 | 1.22% | 673,497 |
| May 6, 2025 | 6.80 | 6.85 | 6.56 | 6.58 | 6.58 | -4.64% | 707,354 |
| May 5, 2025 | 6.98 | 7.16 | 6.69 | 6.90 | 6.90 | -1.29% | 723,595 |
| May 2, 2025 | 7.00 | 7.24 | 6.78 | 6.99 | 6.99 | 1.30% | 1,033,471 |
| May 1, 2025 | 6.87 | 7.16 | 6.73 | 6.90 | 6.90 | -0.14% | 1,827,245 |
| Apr 30, 2025 | 6.25 | 7.02 | 6.14 | 6.91 | 6.91 | 9.51% | 1,576,520 |
| Apr 29, 2025 | 6.54 | 6.74 | 6.29 | 6.31 | 6.31 | -4.25% | 3,809,642 |
| Apr 28, 2025 | 6.54 | 6.70 | 6.39 | 6.59 | 6.59 | 1.85% | 1,490,220 |
| Apr 25, 2025 | 6.31 | 6.49 | 6.13 | 6.47 | 6.47 | 1.89% | 1,149,945 |
| Apr 24, 2025 | 6.25 | 6.38 | 6.18 | 6.35 | 6.35 | 1.28% | 882,714 |
| Apr 23, 2025 | 6.21 | 6.45 | 6.01 | 6.27 | 6.27 | 3.29% | 1,226,815 |
| Apr 22, 2025 | 6.04 | 6.25 | 5.98 | 6.07 | 6.07 | 0.83% | 1,024,731 |
| Apr 21, 2025 | 6.03 | 6.16 | 5.95 | 6.02 | 6.02 | -0.82% | 671,331 |
| Apr 17, 2025 | 6.08 | 6.39 | 5.94 | 6.07 | 6.07 | -0.49% | 710,037 |
| Apr 16, 2025 | 6.20 | 6.24 | 5.88 | 6.10 | 6.10 | -1.61% | 765,771 |