Trevi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.55	13.74	13.25	13.47	13.47	-	2,645,421
Dec 4, 2025	13.48	14.00	13.35	13.47	13.47	-1.68%	2,803,945
Dec 3, 2025	13.27	13.93	13.08	13.70	13.70	2.62%	2,471,533
Dec 2, 2025	13.30	13.91	13.05	13.35	13.35	0.38%	3,655,026
Dec 1, 2025	13.07	13.33	12.75	13.30	13.30	0.83%	3,025,827
Nov 28, 2025	13.28	13.78	13.08	13.19	13.19	-0.75%	1,327,678
Nov 26, 2025	11.48	13.73	11.28	13.29	13.29	16.99%	5,473,240
Nov 25, 2025	11.45	11.64	11.21	11.36	11.36	-0.44%	1,266,283
Nov 24, 2025	10.99	11.46	10.80	11.41	11.41	3.82%	2,037,001
Nov 21, 2025	10.59	11.21	10.46	10.99	10.99	3.19%	1,235,623
Nov 20, 2025	11.27	11.32	10.62	10.65	10.65	-3.53%	1,683,202
Nov 19, 2025	11.31	11.42	10.78	11.04	11.04	-2.39%	1,899,450
Nov 18, 2025	11.23	11.48	10.94	11.31	11.31	-0.35%	2,255,297
Nov 17, 2025	11.34	11.67	11.06	11.35	11.35	-0.18%	2,149,780
Nov 14, 2025	12.14	12.14	11.30	11.37	11.37	-0.79%	1,474,168
Nov 13, 2025	11.85	11.98	11.15	11.46	11.46	-3.29%	1,399,985
Nov 12, 2025	12.08	12.30	11.83	11.85	11.85	-2.07%	1,756,038
Nov 11, 2025	11.60	12.23	11.55	12.10	12.10	3.68%	1,154,158
Nov 10, 2025	11.15	11.87	10.99	11.67	11.67	5.99%	1,506,642
Nov 7, 2025	11.00	11.19	10.56	11.01	11.01	-	991,322
Nov 6, 2025	10.74	11.11	10.56	11.01	11.01	3.48%	2,774,302
Nov 5, 2025	10.46	10.78	10.20	10.64	10.64	-2.03%	1,760,927
Nov 4, 2025	10.45	10.98	10.45	10.86	10.86	1.50%	1,025,549
Nov 3, 2025	11.74	11.83	10.67	10.70	10.70	-8.23%	1,514,516
Oct 31, 2025	11.16	11.68	11.06	11.66	11.66	4.39%	1,901,531
Oct 30, 2025	10.52	11.18	10.48	11.17	11.17	5.58%	1,304,322
Oct 29, 2025	10.40	10.82	10.30	10.58	10.58	0.47%	1,032,227
Oct 28, 2025	10.48	10.90	10.37	10.53	10.53	0.29%	1,504,111
Oct 27, 2025	10.53	10.74	10.40	10.50	10.50	-0.10%	1,134,924
Oct 24, 2025	10.92	10.92	10.41	10.51	10.51	-1.31%	1,113,244
Oct 23, 2025	10.80	10.90	10.51	10.65	10.65	-2.20%	1,216,274
Oct 22, 2025	10.66	10.90	10.41	10.89	10.89	2.25%	1,544,619
Oct 21, 2025	10.72	10.89	10.36	10.65	10.65	-0.37%	1,220,129
Oct 20, 2025	10.62	10.77	10.16	10.69	10.69	3.19%	1,841,829
Oct 17, 2025	10.46	10.63	10.28	10.36	10.36	-2.54%	1,558,174
Oct 16, 2025	10.61	11.11	10.48	10.63	10.63	0.09%	2,356,206
Oct 15, 2025	10.30	10.86	10.25	10.62	10.62	4.22%	2,179,972
Oct 14, 2025	9.45	10.31	9.28	10.19	10.19	4.94%	2,566,521
Oct 13, 2025	9.67	9.97	9.31	9.71	9.71	-2.80%	1,557,266
Oct 10, 2025	9.97	10.02	9.54	9.99	9.99	0.71%	1,419,097
Oct 9, 2025	9.83	10.04	9.59	9.92	9.92	1.02%	2,254,071
Oct 8, 2025	9.75	9.85	9.42	9.82	9.82	2.83%	1,215,190
Oct 7, 2025	10.00	10.16	9.30	9.55	9.55	-4.02%	1,386,849
Oct 6, 2025	9.99	10.14	9.66	9.95	9.95	0.71%	1,711,792
Oct 3, 2025	9.66	9.99	9.50	9.88	9.88	3.35%	1,284,988
Oct 2, 2025	9.45	9.62	9.29	9.56	9.56	1.70%	1,632,441
Oct 1, 2025	9.13	9.50	8.99	9.40	9.40	2.73%	1,731,075
Sep 30, 2025	8.91	9.29	8.63	9.15	9.15	2.23%	2,754,533
Sep 29, 2025	8.76	8.96	8.46	8.95	8.95	2.05%	1,511,100
Sep 26, 2025	8.50	8.92	8.24	8.77	8.77	3.66%	1,520,006