5 DAY PERFORMANCE
-32.02%
1 MONTH PERFORMANCE
-17.20%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+103.48%
Trevi Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.41 | $17.71 (1.72%) | $18.11 | $17.16 | 2.46 M | $2.58 B |
| 06/18/2026 | $16.90 | $17.21 (1.83%) | $17.61 | $16.48 | 2.96 M | $2.51 B |
| 06/17/2026 | $15.57 | $16.37 (5.14%) | $16.80 | $15.41 | 2.68 M | $2.38 B |
| 06/16/2026 | $14.67 | $15.40 (4.98%) | $15.64 | $14.15 | 3.43 M | $2.24 B |
| 06/15/2026 | $14.41 | $14.66 (1.73%) | $15.03 | $14.38 | 1.35 M | $2.13 B |
| 06/12/2026 | $13.55 | $14.21 (4.87%) | $14.78 | $13.52 | 1.51 M | $2.07 B |
| 06/11/2026 | $13.48 | $13.46 (-0.15%) | $13.82 | $13.31 | 641.94 K | $1.96 B |
| 06/10/2026 | $13.50 | $13.40 (-0.74%) | $13.90 | $13.26 | 931.64 K | $1.95 B |
| 06/09/2026 | $13.65 | $13.59 (-0.44%) | $13.89 | $13.20 | 1.32 M | $1.98 B |
| 06/08/2026 | $13.57 | $13.50 (-0.52%) | $13.64 | $13.33 | 697.52 K | $1.97 B |
| 06/05/2026 | $13.86 | $13.33 (-3.82%) | $13.93 | $13.31 | 729.30 K | $1.94 B |
| 06/04/2026 | $13.59 | $13.93 (2.5%) | $14.09 | $13.48 | 877.52 K | $2.03 B |
| 06/03/2026 | $13.50 | $13.45 (-0.37%) | $13.56 | $13.25 | 720.50 K | $1.96 B |
| 06/02/2026 | $13.92 | $13.50 (-3.02%) | $13.95 | $13.42 | 925.92 K | $1.97 B |
| 06/01/2026 | $14.05 | $13.95 (-0.71%) | $14.18 | $13.72 | 1.13 M | $2.03 B |
| 05/29/2026 | $14.32 | $14.14 (-1.26%) | $14.56 | $14.11 | 1.01 M | $2.06 B |
| 05/28/2026 | $14.42 | $14.45 (0.21%) | $14.61 | $14.06 | 922.51 K | $2.10 B |
| 05/27/2026 | $14.39 | $14.45 (0.42%) | $14.75 | $14.21 | 774.97 K | $2.10 B |
| 05/26/2026 | $14.31 | $14.38 (0.49%) | $14.47 | $14.03 | 1.08 M | $2.09 B |
| 05/22/2026 | $14.23 | $14.13 (-0.7%) | $14.50 | $14.12 | 1.32 M | $2.06 B |
| 05/21/2026 | $13.78 | $14.16 (2.76%) | $14.48 | $13.66 | 957.43 K | $2.06 B |
| 05/20/2026 | $13.30 | $13.88 (4.36%) | $13.95 | $13.23 | 1.26 M | $2.02 B |
| 05/19/2026 | $13.37 | $13.24 (-0.97%) | $13.52 | $13.12 | 1.22 M | $1.93 B |
| 05/18/2026 | $14.28 | $13.43 (-5.95%) | $14.47 | $13.22 | 1.41 M | $1.96 B |
| 05/15/2026 | $14.82 | $14.20 (-4.18%) | $14.99 | $14.06 | 896.41 K | $2.07 B |
| 05/14/2026 | $15.27 | $15.08 (-1.24%) | $15.27 | $14.67 | 1.31 M | $2.20 B |
| 05/13/2026 | $14.94 | $15.27 (2.21%) | $15.79 | $14.69 | 2.14 M | $2.22 B |
| 05/12/2026 | $14.81 | $14.76 (-0.34%) | $15.10 | $14.55 | 1.13 M | $2.15 B |
| 05/11/2026 | $14.50 | $14.88 (2.62%) | $14.95 | $14.30 | 1.13 M | $2.17 B |
| 05/08/2026 | $14.46 | $14.50 (0.28%) | $15.35 | $14.39 | 1.99 M | $2.11 B |
| 05/07/2026 | $14.22 | $14.05 (-1.2%) | $14.26 | $13.36 | 2.12 M | $2.05 B |
| 05/06/2026 | $14.14 | $14.26 (0.85%) | $14.44 | $13.65 | 1.73 M | $2.08 B |
| 05/05/2026 | $14.49 | $14.66 (1.17%) | $14.78 | $14.28 | 1.02 M | $2.13 B |
| 05/04/2026 | $13.78 | $14.38 (4.35%) | $14.67 | $13.69 | 2.38 M | $2.09 B |
| 05/01/2026 | $13.86 | $13.87 (0.07%) | $14.06 | $13.71 | 1.14 M | $2.02 B |
| 04/30/2026 | $14.03 | $13.76 (-1.92%) | $14.19 | $13.11 | 2.86 M | $2.00 B |
| 04/29/2026 | $13.67 | $13.82 (1.1%) | $14.16 | $13.53 | 1.59 M | $2.01 B |
| 04/28/2026 | $14.24 | $13.84 (-2.81%) | $14.57 | $13.51 | 1.16 M | $2.02 B |
| 04/27/2026 | $14.48 | $14.27 (-1.45%) | $14.89 | $14.19 | 1.28 M | $2.08 B |
| 04/24/2026 | $14.00 | $14.41 (2.93%) | $14.46 | $14.00 | 970.30 K | $2.10 B |
| 04/23/2026 | $14.78 | $14.19 (-3.99%) | $14.89 | $13.95 | 1.79 M | $2.07 B |
| 04/22/2026 | $14.72 | $14.80 (0.54%) | $15.10 | $14.54 | 1.34 M | $2.15 B |
| 04/21/2026 | $15.40 | $14.62 (-5.06%) | $15.52 | $14.42 | 2.31 M | $2.13 B |
| 04/20/2026 | $15.22 | $15.40 (1.18%) | $16.12 | $15.05 | 3.87 M | $2.24 B |
| 04/17/2026 | $14.43 | $15.23 (5.54%) | $15.76 | $13.82 | 7.26 M | $2.22 B |
| 04/16/2026 | $14.25 | $14.54 (2.04%) | $14.75 | $14.02 | 1.02 M | $2.12 B |
| 04/15/2026 | $14.02 | $14.27 (1.78%) | $14.33 | $13.76 | 743.70 K | $2.08 B |
| 04/14/2026 | $13.29 | $14.04 (5.64%) | $14.09 | $13.23 | 1.43 M | $2.04 B |
| 04/13/2026 | $13.19 | $13.33 (1.06%) | $13.40 | $12.93 | 869.72 K | $1.94 B |
| 04/10/2026 | $13.43 | $13.19 (-1.79%) | $13.43 | $12.76 | 973.54 K | $1.92 B |
| 04/09/2026 | $12.90 | $13.30 (3.1%) | $13.60 | $12.76 | 1.14 M | $1.94 B |
| 04/08/2026 | $13.49 | $13.07 (-3.11%) | $13.59 | $12.74 | 1.08 M | $1.90 B |
| 04/07/2026 | $12.62 | $13.10 (3.8%) | $13.30 | $12.32 | 1.45 M | $1.91 B |
| 04/06/2026 | $11.90 | $12.81 (7.65%) | $13.06 | $11.68 | 1.80 M | $1.87 B |
| 04/02/2026 | $11.51 | $11.94 (3.74%) | $12.28 | $11.27 | 1.22 M | $1.74 B |
| 04/01/2026 | $12.16 | $11.58 (-4.77%) | $12.56 | $11.42 | 1.42 M | $1.69 B |
| 03/31/2026 | $11.36 | $11.93 (5.02%) | $12.07 | $11.34 | 1.03 M | $1.74 B |
| 03/30/2026 | $11.30 | $11.19 (-0.97%) | $11.65 | $10.95 | 963.24 K | $1.63 B |
| 03/27/2026 | $11.69 | $11.33 (-3.08%) | $11.97 | $11.01 | 1.43 M | $1.65 B |
| 03/26/2026 | $11.26 | $11.80 (4.8%) | $12.20 | $11.19 | 1.38 M | $1.72 B |
| 03/25/2026 | $10.83 | $11.44 (5.63%) | $11.74 | $10.70 | 1.14 M | $1.67 B |
| 03/24/2026 | $10.63 | $10.64 (0.09%) | $10.71 | $10.25 | 1.32 M | $1.55 B |
| 03/23/2026 | $10.96 | $10.76 (-1.82%) | $11.00 | $10.40 | 2.05 M | $1.57 B |
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.
