5 DAY PERFORMANCE
-27.88%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
+39.94%
YEAR-TO-DATE PERFORMANCE
+139.81%
1 YEAR PERFORMANCE
+257.97%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.55 | $13.47 (-0.59%) | $13.74 | $13.25 | 2.65 M | $1.95 B |
| 12/04/2025 | $13.48 | $13.47 (-0.07%) | $14.00 | $13.35 | 2.80 M | $1.95 B |
| 12/03/2025 | $13.27 | $13.70 (3.24%) | $13.93 | $13.08 | 2.47 M | $1.99 B |
| 12/02/2025 | $13.30 | $13.35 (0.38%) | $13.91 | $13.05 | 3.70 M | $1.94 B |
| 12/01/2025 | $13.07 | $13.30 (1.76%) | $13.33 | $12.75 | 3.03 M | $1.93 B |
| 11/28/2025 | $13.28 | $13.19 (-0.68%) | $13.78 | $13.08 | 1.33 M | $1.91 B |
| 11/26/2025 | $11.48 | $13.29 (15.77%) | $13.73 | $11.28 | 5.48 M | $1.93 B |
| 11/25/2025 | $11.45 | $11.36 (-0.79%) | $11.64 | $11.21 | 1.27 M | $1.65 B |
| 11/24/2025 | $10.99 | $11.41 (3.82%) | $11.46 | $10.80 | 2.22 M | $1.66 B |
| 11/21/2025 | $10.59 | $10.99 (3.78%) | $11.21 | $10.46 | 1.27 M | $1.59 B |
| 11/20/2025 | $11.27 | $10.65 (-5.5%) | $11.32 | $10.62 | 1.68 M | $1.55 B |
| 11/19/2025 | $11.31 | $11.04 (-2.39%) | $11.42 | $10.78 | 1.90 M | $1.60 B |
| 11/18/2025 | $11.23 | $11.31 (0.71%) | $11.48 | $10.94 | 2.26 M | $1.64 B |
| 11/17/2025 | $11.34 | $11.35 (0.09%) | $11.67 | $11.06 | 2.15 M | $1.65 B |
| 11/14/2025 | $12.14 | $11.37 (-6.34%) | $12.14 | $11.30 | 1.47 M | $1.65 B |
| 11/13/2025 | $11.85 | $11.46 (-3.29%) | $11.98 | $11.15 | 1.40 M | $1.66 B |
| 11/12/2025 | $12.08 | $11.85 (-1.9%) | $12.30 | $11.83 | 1.76 M | $1.72 B |
| 11/11/2025 | $11.60 | $12.10 (4.31%) | $12.23 | $11.55 | 1.15 M | $1.58 B |
| 11/10/2025 | $11.15 | $11.67 (4.66%) | $11.87 | $10.99 | 1.51 M | $1.52 B |
| 11/07/2025 | $11.00 | $11.01 (0.09%) | $11.19 | $10.56 | 991.32 K | $1.44 B |
| 11/06/2025 | $10.74 | $11.01 (2.51%) | $11.11 | $10.56 | 2.77 M | $1.44 B |
| 11/05/2025 | $10.46 | $10.64 (1.72%) | $10.78 | $10.20 | 1.76 M | $1.39 B |
| 11/04/2025 | $10.45 | $10.86 (3.92%) | $10.98 | $10.45 | 1.03 M | $1.42 B |
| 11/03/2025 | $11.74 | $10.70 (-8.86%) | $11.83 | $10.67 | 1.51 M | $1.39 B |
| 10/31/2025 | $11.16 | $11.66 (4.48%) | $11.68 | $11.06 | 1.90 M | $1.52 B |
| 10/30/2025 | $10.52 | $11.17 (6.18%) | $11.18 | $10.48 | 1.30 M | $1.46 B |
| 10/29/2025 | $10.40 | $10.58 (1.73%) | $10.82 | $10.30 | 1.03 M | $1.38 B |
| 10/28/2025 | $10.48 | $10.53 (0.48%) | $10.90 | $10.37 | 1.50 M | $1.37 B |
| 10/27/2025 | $10.53 | $10.50 (-0.28%) | $10.74 | $10.40 | 1.13 M | $1.37 B |
| 10/24/2025 | $10.92 | $10.51 (-3.75%) | $10.92 | $10.41 | 1.11 M | $1.37 B |
| 10/23/2025 | $10.80 | $10.65 (-1.39%) | $10.90 | $10.51 | 1.22 M | $1.39 B |
| 10/22/2025 | $10.66 | $10.89 (2.16%) | $10.90 | $10.41 | 1.54 M | $1.42 B |
| 10/21/2025 | $10.72 | $10.65 (-0.65%) | $10.89 | $10.36 | 1.22 M | $1.39 B |
| 10/20/2025 | $10.62 | $10.69 (0.66%) | $10.77 | $10.16 | 1.84 M | $1.39 B |
| 10/17/2025 | $10.46 | $10.36 (-0.96%) | $10.63 | $10.28 | 1.56 M | $1.35 B |
| 10/16/2025 | $10.61 | $10.63 (0.19%) | $11.11 | $10.48 | 2.36 M | $1.39 B |
| 10/15/2025 | $10.30 | $10.62 (3.11%) | $10.86 | $10.25 | 2.18 M | $1.38 B |
| 10/14/2025 | $9.45 | $10.19 (7.83%) | $10.31 | $9.28 | 2.57 M | $1.33 B |
| 10/13/2025 | $9.67 | $9.71 (0.41%) | $9.97 | $9.31 | 1.56 M | $1.27 B |
| 10/10/2025 | $9.97 | $9.99 (0.2%) | $10.02 | $9.54 | 1.42 M | $1.30 B |
| 10/09/2025 | $9.83 | $9.92 (0.92%) | $10.04 | $9.59 | 2.25 M | $1.29 B |
| 10/08/2025 | $9.75 | $9.82 (0.72%) | $9.85 | $9.42 | 1.22 M | $1.28 B |
| 10/07/2025 | $10.00 | $9.55 (-4.5%) | $10.16 | $9.30 | 1.39 M | $1.24 B |
| 10/06/2025 | $9.99 | $9.95 (-0.4%) | $10.14 | $9.66 | 1.71 M | $1.30 B |
| 10/03/2025 | $9.66 | $9.88 (2.28%) | $9.99 | $9.50 | 1.29 M | $1.29 B |
| 10/02/2025 | $9.45 | $9.56 (1.16%) | $9.62 | $9.29 | 1.63 M | $1.25 B |
| 10/01/2025 | $9.13 | $9.40 (2.96%) | $9.50 | $8.99 | 1.73 M | $1.23 B |
| 09/30/2025 | $8.91 | $9.15 (2.69%) | $9.29 | $8.63 | 2.75 M | $1.19 B |
| 09/29/2025 | $8.76 | $8.95 (2.17%) | $8.96 | $8.46 | 1.51 M | $1.17 B |
| 09/26/2025 | $8.50 | $8.77 (3.18%) | $8.92 | $8.24 | 1.52 M | $1.14 B |
| 09/25/2025 | $8.36 | $8.46 (1.2%) | $8.74 | $8.24 | 1.31 M | $1.10 B |
| 09/24/2025 | $8.41 | $8.47 (0.71%) | $8.54 | $8.29 | 1.11 M | $1.10 B |
| 09/23/2025 | $8.60 | $8.38 (-2.56%) | $8.60 | $8.34 | 1.02 M | $1.09 B |
| 09/22/2025 | $8.06 | $8.55 (6.08%) | $8.65 | $8.04 | 1.48 M | $1.11 B |
| 09/19/2025 | $8.54 | $8.15 (-4.57%) | $8.63 | $8.08 | 8.23 M | $1.06 B |
| 09/18/2025 | $8.03 | $8.54 (6.35%) | $8.56 | $8.03 | 1.63 M | $1.11 B |
| 09/17/2025 | $8.00 | $7.98 (-0.25%) | $8.23 | $7.97 | 1.18 M | $1.04 B |
| 09/16/2025 | $8.01 | $7.96 (-0.62%) | $8.28 | $7.92 | 2.98 M | $1.04 B |
| 09/15/2025 | $8.20 | $8.07 (-1.59%) | $8.20 | $7.65 | 3.15 M | $1.05 B |
| 09/12/2025 | $9.70 | $8.25 (-14.95%) | $9.70 | $8.01 | 3.62 M | $1.08 B |
| 09/11/2025 | $9.79 | $9.75 (-0.41%) | $9.92 | $9.27 | 5.36 M | $1.27 B |
| 09/10/2025 | $8.42 | $9.62 (14.25%) | $9.81 | $8.32 | 7.36 M | $1.25 B |
| 09/09/2025 | $7.55 | $8.42 (11.52%) | $8.63 | $7.44 | 5.81 M | $1.10 B |
| 09/08/2025 | $7.01 | $7.60 (8.42%) | $7.77 | $6.98 | 3.96 M | $990.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
