5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
+28.19%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
+45.45%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.30 | $6.30 (0%) | $6.49 | $5.98 | 1.76 M | $636.56 M |
| 03/11/2025 | $6.17 | $6.30 (2.11%) | $6.58 | $5.80 | 4.66 M | $636.56 M |
| 03/10/2025 | $6.59 | $6.07 (-7.89%) | $7.39 | $5.70 | 57.71 M | $613.32 M |
| 03/07/2025 | $4.29 | $4.30 (0.23%) | $4.55 | $4.24 | 1.07 M | $434.48 M |
| 03/06/2025 | $4.33 | $4.29 (-0.92%) | $4.47 | $4.29 | 715,700 | $433.47 M |
| 03/05/2025 | $4.56 | $4.39 (-3.73%) | $4.59 | $4.24 | 660,900 | $443.57 M |
| 03/04/2025 | $4.34 | $4.44 (2.3%) | $4.52 | $4.22 | 1.12 M | $448.62 M |
| 03/03/2025 | $4.53 | $4.26 (-5.96%) | $4.59 | $4.25 | 849,000 | $430.44 M |
| 02/28/2025 | $4.49 | $4.52 (0.67%) | $4.70 | $4.17 | 767,629 | $456.71 M |
| 02/27/2025 | $4.49 | $4.50 (0.22%) | $4.79 | $4.36 | 867,602 | $454.69 M |
| 02/26/2025 | $4.41 | $4.51 (2.27%) | $4.71 | $4.39 | 571,034 | $455.70 M |
| 02/25/2025 | $4.31 | $4.52 (4.87%) | $4.54 | $4.09 | 1.12 M | $456.71 M |
| 02/24/2025 | $4.73 | $4.31 (-8.88%) | $4.73 | $4.29 | 1.78 M | $435.49 M |
| 02/21/2025 | $5.00 | $4.60 (-8%) | $5.05 | $4.55 | 1.90 M | $464.79 M |
| 02/20/2025 | $4.78 | $4.80 (0.42%) | $4.89 | $4.56 | 3.60 M | $485.00 M |
| 02/19/2025 | $4.22 | $4.57 (8.29%) | $4.59 | $4.11 | 849,262 | $461.76 M |
| 02/18/2025 | $4.05 | $4.22 (4.2%) | $4.29 | $3.96 | 970,034 | $426.40 M |
| 02/14/2025 | $4.04 | $4.07 (0.74%) | $4.13 | $3.93 | 682,031 | $411.24 M |
| 02/13/2025 | $4.10 | $4.01 (-2.2%) | $4.14 | $3.95 | 324,405 | $405.18 M |
| 02/12/2025 | $3.90 | $4.05 (3.85%) | $4.09 | $3.77 | 249,737 | $409.22 M |
| 02/11/2025 | $3.98 | $3.96 (-0.5%) | $4.04 | $3.79 | 564,725 | $400.12 M |
| 02/10/2025 | $4.23 | $4.06 (-4.02%) | $4.30 | $4.01 | 491,300 | $410.23 M |
| 02/07/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.13 | 484,600 | $428.42 M |
| 02/06/2025 | $4.23 | $4.26 (0.71%) | $4.28 | $4.13 | 266,749 | $430.44 M |
| 02/05/2025 | $4.09 | $4.21 (2.93%) | $4.27 | $4.08 | 927,184 | $425.39 M |
| 02/04/2025 | $4.22 | $4.08 (-3.32%) | $4.27 | $4.01 | 312,731 | $412.25 M |
| 02/03/2025 | $3.91 | $4.22 (7.93%) | $4.30 | $3.87 | 836,887 | $426.40 M |
| 01/31/2025 | $3.90 | $3.94 (1.03%) | $3.97 | $3.81 | 383,100 | $398.10 M |
| 01/30/2025 | $3.95 | $3.90 (-1.27%) | $4.04 | $3.82 | 395,909 | $394.06 M |
| 01/29/2025 | $3.93 | $3.86 (-1.78%) | $3.99 | $3.82 | 393,725 | $390.02 M |
| 01/28/2025 | $3.98 | $3.95 (-0.75%) | $4.07 | $3.83 | 481,100 | $399.11 M |
| 01/27/2025 | $3.86 | $3.97 (2.85%) | $3.99 | $3.84 | 286,112 | $401.14 M |
| 01/24/2025 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.82 | 400,302 | $395.07 M |
| 01/23/2025 | $3.77 | $3.99 (5.84%) | $4.03 | $3.73 | 508,642 | $403.16 M |
| 01/22/2025 | $3.52 | $3.78 (7.39%) | $3.96 | $3.47 | 534,228 | $381.94 M |
| 01/21/2025 | $3.77 | $3.56 (-5.57%) | $3.81 | $3.55 | 499,434 | $359.71 M |
| 01/17/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.71 | 258,551 | $379.92 M |
| 01/16/2025 | $3.81 | $3.78 (-0.79%) | $3.89 | $3.73 | 288,724 | $381.94 M |
| 01/15/2025 | $4.06 | $3.82 (-5.91%) | $4.06 | $3.77 | 384,066 | $385.98 M |
| 01/14/2025 | $3.95 | $3.93 (-0.51%) | $4.03 | $3.78 | 413,400 | $397.09 M |
| 01/13/2025 | $3.85 | $3.99 (3.64%) | $4.05 | $3.63 | 675,900 | $403.16 M |
| 01/10/2025 | $4.01 | $3.82 (-4.74%) | $4.07 | $3.78 | 629,217 | $385.98 M |
| 01/08/2025 | $4.36 | $4.03 (-7.57%) | $4.36 | $3.95 | 500,900 | $407.20 M |
| 01/07/2025 | $4.30 | $4.07 (-5.35%) | $4.30 | $3.99 | 585,800 | $411.24 M |
| 01/06/2025 | $4.64 | $4.32 (-6.9%) | $4.68 | $4.32 | 558,922 | $436.50 M |
| 01/03/2025 | $4.40 | $4.59 (4.32%) | $4.68 | $4.32 | 574,871 | $463.78 M |
| 01/02/2025 | $4.14 | $4.36 (5.31%) | $4.51 | $4.07 | 1.34 M | $440.54 M |
| 12/31/2024 | $4.10 | $4.12 (0.49%) | $4.27 | $4.04 | 392,136 | $416.29 M |
| 12/30/2024 | $4.18 | $4.10 (-1.91%) | $4.20 | $3.96 | 536,600 | $414.27 M |
| 12/27/2024 | $4.20 | $4.27 (1.67%) | $4.48 | $4.15 | 757,429 | $431.45 M |
| 12/26/2024 | $4.04 | $4.21 (4.21%) | $4.25 | $4.00 | 543,802 | $425.39 M |
| 12/24/2024 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.96 | 441,504 | $404.17 M |
| 12/23/2024 | $4.01 | $4.06 (1.25%) | $4.16 | $3.88 | 754,123 | $410.23 M |
| 12/20/2024 | $4.06 | $4.05 (-0.25%) | $4.39 | $4.05 | 1.74 M | $409.22 M |
| 12/19/2024 | $4.24 | $4.15 (-2.12%) | $4.42 | $4.12 | 684,700 | $419.32 M |
| 12/18/2024 | $4.57 | $4.15 (-9.19%) | $4.68 | $4.08 | 1.13 M | $419.32 M |
| 12/17/2024 | $4.39 | $4.50 (2.51%) | $4.60 | $4.17 | 2.48 M | $454.69 M |
| 12/16/2024 | $4.30 | $4.24 (-1.4%) | $4.52 | $4.01 | 3.12 M | $428.42 M |
| 12/13/2024 | $3.95 | $4.17 (5.57%) | $4.28 | $3.75 | 4.22 M | $421.34 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.
