Trevi Therapeutics, Inc. (TRVI)
NASDAQ: TRVI · Real-Time Price · USD
6.70
+0.10 (1.52%)
At close: May 12, 2025, 4:00 PM
6.60
-0.10 (-1.49%)
After-hours: May 12, 2025, 7:51 PM EDT
Trevi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.61 | 6.83 | 6.55 | 6.70 | 6.70 | 1.52% | 1,211,047 |
| 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 |
| Apr 15, 2025 | 6.05 | 6.22 | 5.88 | 6.20 | 6.20 | 4.20% | 847,685 |
| Apr 14, 2025 | 5.71 | 6.00 | 5.52 | 5.95 | 5.95 | 7.01% | 1,190,270 |
| Apr 11, 2025 | 5.26 | 5.56 | 5.12 | 5.56 | 5.56 | 5.30% | 3,700,394 |
| Apr 10, 2025 | 5.30 | 5.32 | 4.85 | 5.28 | 5.28 | -2.22% | 1,216,880 |
| Apr 9, 2025 | 5.19 | 5.58 | 5.06 | 5.40 | 5.40 | 1.89% | 2,892,017 |
| Apr 8, 2025 | 5.95 | 6.06 | 5.21 | 5.30 | 5.30 | -8.30% | 1,619,218 |
| Apr 7, 2025 | 5.82 | 6.15 | 5.43 | 5.78 | 5.78 | -4.46% | 1,795,991 |
| Apr 4, 2025 | 5.95 | 6.11 | 5.78 | 6.05 | 6.05 | -2.73% | 1,474,395 |
| Apr 3, 2025 | 6.04 | 6.25 | 5.85 | 6.22 | 6.22 | -0.96% | 1,058,509 |
| Apr 2, 2025 | 5.90 | 6.40 | 5.78 | 6.28 | 6.28 | 4.49% | 1,259,506 |
| Apr 1, 2025 | 6.13 | 6.23 | 5.65 | 6.01 | 6.01 | -4.45% | 2,740,714 |
| Mar 31, 2025 | 6.25 | 6.50 | 6.10 | 6.29 | 6.29 | -3.23% | 2,562,741 |
| Mar 28, 2025 | 6.52 | 6.68 | 6.36 | 6.50 | 6.50 | -0.38% | 944,499 |
| Mar 27, 2025 | 6.47 | 6.56 | 6.37 | 6.53 | 6.53 | 0.85% | 1,177,501 |
| Mar 26, 2025 | 6.58 | 6.69 | 6.39 | 6.47 | 6.47 | -2.12% | 1,060,308 |
| Mar 25, 2025 | 6.44 | 6.79 | 6.37 | 6.61 | 6.61 | 3.28% | 1,053,181 |
| Mar 24, 2025 | 6.33 | 6.52 | 6.22 | 6.40 | 6.40 | -1.08% | 1,171,218 |
| Mar 21, 2025 | 6.52 | 6.62 | 6.37 | 6.47 | 6.47 | -2.12% | 3,742,647 |
| Mar 20, 2025 | 6.75 | 6.79 | 6.60 | 6.61 | 6.61 | -2.94% | 1,059,947 |
| Mar 19, 2025 | 6.98 | 6.98 | 6.60 | 6.81 | 6.81 | 3.81% | 1,734,155 |
| Mar 18, 2025 | 6.70 | 7.14 | 6.40 | 6.56 | 6.56 | 0.31% | 2,490,148 |
| Mar 17, 2025 | 6.73 | 6.73 | 6.38 | 6.54 | 6.54 | -3.11% | 1,951,591 |
| Mar 14, 2025 | 6.29 | 6.78 | 6.28 | 6.75 | 6.75 | 7.31% | 1,920,132 |
| Mar 13, 2025 | 6.30 | 6.36 | 6.02 | 6.29 | 6.29 | -0.16% | 1,071,506 |
| Mar 12, 2025 | 6.30 | 6.49 | 5.98 | 6.30 | 6.30 | - | 1,763,809 |
| Mar 11, 2025 | 6.17 | 6.58 | 5.80 | 6.30 | 6.30 | 3.79% | 4,647,347 |
| Mar 10, 2025 | 6.59 | 7.39 | 5.70 | 6.07 | 6.07 | 41.16% | 57,588,308 |
| Mar 7, 2025 | 4.29 | 4.55 | 4.24 | 4.30 | 4.30 | 0.23% | 1,067,592 |
| Mar 6, 2025 | 4.33 | 4.48 | 4.29 | 4.29 | 4.29 | -2.28% | 715,666 |
| Mar 5, 2025 | 4.56 | 4.59 | 4.24 | 4.39 | 4.39 | -1.13% | 660,855 |
| Mar 4, 2025 | 4.34 | 4.52 | 4.22 | 4.44 | 4.44 | 4.23% | 1,115,408 |
| Mar 3, 2025 | 4.53 | 4.59 | 4.25 | 4.26 | 4.26 | -5.75% | 848,976 |