5 DAY PERFORMANCE
-35.89%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-16.73%
6 MONTH PERFORMANCE
+2.09%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+60.27%
Trevi Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.26 | $18.20 (-5.5%) | $19.26 | $17.90 | 841.39 K | $2.84 B |
| 08/06/2026 | $18.65 | $18.50 (-0.8%) | $18.82 | $18.10 | 1.96 M | $2.90 B |
| 08/05/2026 | $19.00 | $18.65 (-1.84%) | $19.30 | $18.46 | 1.50 M | $2.92 B |
| 08/04/2026 | $18.30 | $18.75 (2.46%) | $18.77 | $18.00 | 2.48 M | $2.94 B |
| 08/03/2026 | $18.33 | $17.90 (-2.35%) | $18.49 | $17.45 | 1.26 M | $2.80 B |
| 07/31/2026 | $18.49 | $18.25 (-1.3%) | $18.49 | $17.64 | 1.35 M | $2.66 B |
| 07/30/2026 | $18.04 | $18.40 (2%) | $18.65 | $17.81 | 1.52 M | $2.68 B |
| 07/29/2026 | $18.33 | $18.09 (-1.31%) | $18.53 | $17.69 | 1.43 M | $2.63 B |
| 07/28/2026 | $18.27 | $18.43 (0.88%) | $18.59 | $17.95 | 1.67 M | $2.68 B |
| 07/27/2026 | $17.74 | $18.12 (2.14%) | $18.46 | $17.60 | 1.76 M | $2.64 B |
| 07/24/2026 | $17.36 | $17.54 (1.04%) | $17.54 | $16.92 | 1.65 M | $2.55 B |
| 07/23/2026 | $17.01 | $17.18 (1%) | $17.64 | $16.96 | 2.38 M | $2.50 B |
| 07/22/2026 | $17.90 | $17.36 (-3.02%) | $18.06 | $17.21 | 1.30 M | $2.53 B |
| 07/21/2026 | $17.15 | $18.18 (6.01%) | $18.26 | $17.01 | 2.24 M | $2.65 B |
| 07/20/2026 | $19.28 | $16.77 (-13.02%) | $19.37 | $16.62 | 3.06 M | $2.44 B |
| 07/17/2026 | $17.59 | $19.07 (8.41%) | $20.22 | $17.23 | 8.31 M | $2.78 B |
| 07/16/2026 | $17.97 | $17.36 (-3.39%) | $18.13 | $17.02 | 3.12 M | $2.53 B |
| 07/15/2026 | $18.31 | $18.15 (-0.87%) | $18.31 | $17.25 | 1.91 M | $2.64 B |
| 07/14/2026 | $16.55 | $17.91 (8.22%) | $18.08 | $16.24 | 2.53 M | $2.61 B |
| 07/13/2026 | $17.73 | $16.52 (-6.82%) | $17.74 | $16.36 | 4.24 M | $2.41 B |
| 07/10/2026 | $18.32 | $17.84 (-2.62%) | $18.33 | $17.52 | 1.03 M | $2.60 B |
| 07/09/2026 | $18.62 | $18.40 (-1.18%) | $18.93 | $18.32 | 1.55 M | $2.68 B |
| 07/08/2026 | $19.51 | $18.59 (-4.72%) | $19.62 | $18.17 | 2.56 M | $2.71 B |
| 07/07/2026 | $17.99 | $19.50 (8.39%) | $20.15 | $17.91 | 5.53 M | $2.84 B |
| 07/06/2026 | $18.07 | $17.95 (-0.66%) | $18.40 | $17.83 | 2.37 M | $2.61 B |
| 07/02/2026 | $17.73 | $17.93 (1.13%) | $18.25 | $17.51 | 2.21 M | $2.61 B |
| 07/01/2026 | $18.59 | $17.61 (-5.27%) | $18.93 | $17.51 | 3.05 M | $2.56 B |
| 06/30/2026 | $18.49 | $18.65 (0.87%) | $19.26 | $18.41 | 3.10 M | $2.72 B |
| 06/29/2026 | $18.15 | $18.63 (2.64%) | $18.86 | $17.79 | 2.89 M | $2.71 B |
| 06/26/2026 | $17.92 | $18.15 (1.28%) | $18.32 | $17.62 | 6.90 M | $2.64 B |
| 06/25/2026 | $17.48 | $18.00 (2.97%) | $18.12 | $17.33 | 3.60 M | $2.62 B |
| 06/24/2026 | $17.46 | $17.52 (0.34%) | $17.99 | $17.31 | 3.86 M | $2.55 B |
| 06/23/2026 | $17.49 | $17.38 (-0.63%) | $18.16 | $17.34 | 3.28 M | $2.53 B |
| 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 |
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.
