5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
+6.27%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+77.81%
Trevi Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.01 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 | $2.06 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 | $1.86 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 | $1.68 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 | $1.66 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 |
| 03/20/2026 | $10.74 | $10.61 (-1.21%) | $11.08 | $10.37 | 2.30 M | $1.54 B |
| 03/19/2026 | $10.75 | $10.70 (-0.47%) | $10.85 | $10.47 | 1.24 M | $1.56 B |
| 03/18/2026 | $11.86 | $10.69 (-9.87%) | $12.03 | $10.60 | 1.76 M | $1.56 B |
| 03/17/2026 | $11.16 | $11.19 (0.27%) | $11.28 | $10.94 | 1.02 M | $1.63 B |
| 03/16/2026 | $11.21 | $11.16 (-0.45%) | $11.67 | $11.12 | 893.60 K | $1.62 B |
| 03/13/2026 | $11.22 | $11.01 (-1.87%) | $11.42 | $10.86 | 984.20 K | $1.60 B |
| 03/12/2026 | $11.72 | $11.20 (-4.44%) | $11.77 | $10.79 | 1.01 M | $1.63 B |
| 03/11/2026 | $11.76 | $11.94 (1.53%) | $12.15 | $11.60 | 779.31 K | $1.73 B |
| 03/10/2026 | $11.70 | $11.76 (0.51%) | $12.17 | $11.14 | 1.61 M | $1.71 B |
| 03/09/2026 | $12.86 | $11.70 (-9.02%) | $13.29 | $11.56 | 1.86 M | $1.70 B |
| 03/06/2026 | $12.82 | $13.30 (3.74%) | $13.55 | $12.76 | 1.11 M | $1.93 B |
| 03/05/2026 | $12.70 | $13.08 (2.99%) | $13.24 | $12.66 | 1.46 M | $1.90 B |
| 03/04/2026 | $12.36 | $12.92 (4.53%) | $13.51 | $12.12 | 2.10 M | $1.87 B |
| 03/03/2026 | $12.12 | $12.26 (1.16%) | $12.55 | $11.92 | 1.40 M | $1.78 B |
| 03/02/2026 | $11.75 | $12.57 (6.98%) | $12.77 | $11.40 | 1.45 M | $1.82 B |
| 02/27/2026 | $11.36 | $11.92 (4.93%) | $11.95 | $11.31 | 1.31 M | $1.73 B |
| 02/26/2026 | $11.45 | $11.52 (0.61%) | $11.58 | $11.07 | 1.02 M | $1.67 B |
| 02/25/2026 | $11.38 | $11.36 (-0.18%) | $11.74 | $11.35 | 1.02 M | $1.65 B |
| 02/24/2026 | $11.16 | $11.28 (1.08%) | $11.55 | $11.04 | 1.12 M | $1.64 B |
| 02/23/2026 | $10.67 | $11.10 (4.03%) | $11.17 | $10.51 | 1.01 M | $1.61 B |
| 02/20/2026 | $10.47 | $10.64 (1.62%) | $10.95 | $10.35 | 1.42 M | $1.54 B |
| 02/19/2026 | $10.13 | $10.56 (4.24%) | $10.57 | $9.82 | 1.32 M | $1.53 B |
| 02/18/2026 | $10.15 | $10.19 (0.39%) | $10.41 | $10.05 | 1.46 M | $1.48 B |
| 02/17/2026 | $10.43 | $10.15 (-2.68%) | $10.59 | $10.11 | 1.17 M | $1.47 B |
| 02/13/2026 | $11.00 | $10.40 (-5.45%) | $11.20 | $10.33 | 848.43 K | $1.51 B |
| 02/12/2026 | $11.09 | $10.94 (-1.35%) | $11.30 | $10.79 | 981.90 K | $1.59 B |
| 02/11/2026 | $11.27 | $11.05 (-1.95%) | $11.32 | $10.41 | 1.58 M | $1.60 B |
| 02/10/2026 | $11.12 | $11.25 (1.17%) | $11.40 | $10.76 | 1.09 M | $1.63 B |
| 02/09/2026 | $11.41 | $11.10 (-2.72%) | $11.46 | $10.93 | 1.01 M | $1.61 B |
| 02/06/2026 | $11.19 | $11.46 (2.41%) | $11.81 | $11.01 | 1.60 M | $1.66 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.
