5 DAY PERFORMANCE
-13.72%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-36.76%
6 MONTH PERFORMANCE
-17.95%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
+6.27%
Trevi Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.74 | $12.81 (-6.77%) | $14.01 | $12.80 | 1.58 M | $2.01 B |
| 11/04/2026 | $14.35 | $13.99 (-2.51%) | $14.53 | $13.48 | 1.38 M | $2.19 B |
| 11/03/2026 | $13.81 | $13.86 (0.36%) | $14.23 | $13.74 | 1.19 M | $2.17 B |
| 11/02/2026 | $13.70 | $13.63 (-0.51%) | $13.81 | $13.21 | 1.47 M | $2.13 B |
| 10/30/2026 | $13.52 | $13.56 (0.3%) | $13.91 | $13.44 | 1.73 M | $2.12 B |
| 10/29/2026 | $13.65 | $13.81 (1.17%) | $14.06 | $13.47 | 1.35 M | $2.16 B |
| 10/28/2026 | $13.26 | $13.52 (1.96%) | $13.54 | $13.21 | 1.07 M | $2.12 B |
| 10/27/2026 | $12.63 | $13.35 (5.7%) | $13.45 | $12.50 | 2.10 M | $2.09 B |
| 10/26/2026 | $12.65 | $12.51 (-1.11%) | $12.93 | $12.34 | 979.10 K | $1.96 B |
| 10/23/2026 | $12.74 | $12.61 (-1.02%) | $12.74 | $12.39 | 1.38 M | $1.97 B |
| 10/22/2026 | $12.77 | $12.94 (1.33%) | $13.22 | $12.53 | 1.18 M | $2.03 B |
| 10/21/2026 | $12.77 | $12.77 (0%) | $13.30 | $12.72 | 2.65 M | $2.00 B |
| 10/20/2026 | $12.11 | $12.83 (5.95%) | $13.11 | $11.93 | 1.83 M | $2.01 B |
| 10/19/2026 | $12.00 | $11.90 (-0.83%) | $12.22 | $11.75 | 1.60 M | $1.86 B |
| 10/16/2026 | $12.08 | $11.88 (-1.66%) | $12.08 | $11.70 | 2.72 M | $1.86 B |
| 10/15/2026 | $12.06 | $12.11 (0.41%) | $12.39 | $11.99 | 1.71 M | $1.90 B |
| 10/14/2026 | $12.03 | $12.06 (0.25%) | $12.55 | $12.00 | 3.04 M | $1.89 B |
| 10/13/2026 | $12.86 | $12.29 (-4.43%) | $13.19 | $12.29 | 1.58 M | $1.92 B |
| 10/12/2026 | $13.14 | $12.93 (-1.6%) | $13.46 | $12.81 | 4.77 M | $2.02 B |
| 10/09/2026 | $13.09 | $13.19 (0.76%) | $13.30 | $12.52 | 5.03 M | $2.07 B |
| 10/08/2026 | $12.96 | $12.83 (-1%) | $13.28 | $12.33 | 6.35 M | $2.01 B |
| 10/07/2026 | $12.94 | $13.14 (1.55%) | $13.53 | $12.84 | 5.37 M | $2.06 B |
| 10/06/2026 | $13.83 | $13.18 (-4.7%) | $13.97 | $13.00 | 5.00 M | $2.06 B |
| 10/05/2026 | $13.97 | $13.72 (-1.79%) | $14.11 | $13.51 | 1.72 M | $2.15 B |
| 10/02/2026 | $14.38 | $13.91 (-3.27%) | $14.55 | $13.72 | 2.08 M | $2.18 B |
| 10/01/2026 | $14.30 | $14.18 (-0.84%) | $14.66 | $14.08 | 3.15 M | $2.22 B |
| 09/30/2026 | $14.48 | $14.32 (-1.1%) | $14.77 | $14.27 | 2.73 M | $2.24 B |
| 09/29/2026 | $14.40 | $14.42 (0.14%) | $14.75 | $14.15 | 2.05 M | $2.26 B |
| 09/28/2026 | $14.30 | $14.40 (0.7%) | $14.57 | $14.17 | 1.61 M | $2.26 B |
| 09/25/2026 | $14.68 | $14.41 (-1.84%) | $14.75 | $14.33 | 1.37 M | $2.26 B |
| 09/24/2026 | $14.27 | $14.68 (2.87%) | $14.72 | $14.00 | 1.70 M | $2.30 B |
| 09/23/2026 | $15.08 | $14.46 (-4.11%) | $15.20 | $14.41 | 1.35 M | $2.26 B |
| 09/22/2026 | $15.15 | $15.24 (0.59%) | $15.27 | $14.92 | 1.23 M | $2.39 B |
| 09/21/2026 | $14.96 | $14.89 (-0.47%) | $15.11 | $14.59 | 1.65 M | $2.33 B |
| 09/18/2026 | $15.17 | $14.95 (-1.45%) | $15.38 | $14.81 | 2.14 M | $2.34 B |
| 09/17/2026 | $15.38 | $15.21 (-1.11%) | $15.57 | $15.02 | 1.50 M | $2.38 B |
| 09/16/2026 | $15.19 | $15.01 (-1.18%) | $15.33 | $14.81 | 2.28 M | $2.35 B |
| 09/15/2026 | $15.88 | $15.04 (-5.29%) | $15.88 | $14.78 | 2.57 M | $2.36 B |
| 09/14/2026 | $16.00 | $15.89 (-0.69%) | $16.17 | $15.82 | 1.06 M | $2.49 B |
| 09/11/2026 | $16.20 | $15.90 (-1.85%) | $16.57 | $15.87 | 2.02 M | $2.49 B |
| 09/10/2026 | $16.51 | $15.91 (-3.63%) | $16.51 | $15.71 | 1.25 M | $2.49 B |
| 09/09/2026 | $16.87 | $16.64 (-1.36%) | $17.02 | $16.51 | 959.54 K | $2.61 B |
| 09/08/2026 | $16.94 | $16.82 (-0.71%) | $17.18 | $16.59 | 1.49 M | $2.63 B |
| 09/04/2026 | $16.88 | $17.26 (2.25%) | $17.32 | $16.80 | 856.70 K | $2.70 B |
| 09/03/2026 | $17.09 | $17.06 (-0.18%) | $17.15 | $16.47 | 1.43 M | $2.67 B |
| 09/02/2026 | $16.57 | $17.05 (2.9%) | $17.11 | $16.22 | 1.35 M | $2.67 B |
| 09/01/2026 | $16.40 | $16.57 (1.04%) | $16.73 | $16.32 | 945.10 K | $2.59 B |
| 08/31/2026 | $16.66 | $16.60 (-0.36%) | $16.74 | $16.08 | 1.87 M | $2.60 B |
| 08/28/2026 | $17.88 | $16.79 (-6.1%) | $18.09 | $16.63 | 1.97 M | $2.63 B |
| 08/27/2026 | $17.85 | $17.96 (0.62%) | $18.11 | $17.61 | 1.23 M | $2.81 B |
| 08/26/2026 | $17.89 | $17.92 (0.17%) | $18.01 | $17.42 | 1.21 M | $2.81 B |
| 08/25/2026 | $18.29 | $17.95 (-1.86%) | $18.59 | $17.69 | 2.14 M | $2.81 B |
| 08/24/2026 | $17.86 | $18.08 (1.23%) | $18.13 | $17.24 | 1.23 M | $2.83 B |
| 08/21/2026 | $18.44 | $17.96 (-2.6%) | $18.54 | $17.83 | 1.14 M | $2.81 B |
| 08/20/2026 | $18.59 | $18.25 (-1.83%) | $18.99 | $18.15 | 1.25 M | $2.86 B |
| 08/19/2026 | $19.29 | $18.81 (-2.49%) | $19.30 | $18.50 | 1.98 M | $2.95 B |
| 08/18/2026 | $18.46 | $18.84 (2.06%) | $18.97 | $18.18 | 1.75 M | $2.95 B |
| 08/17/2026 | $18.26 | $18.48 (1.2%) | $18.57 | $18.17 | 867.40 K | $2.89 B |
| 08/14/2026 | $17.98 | $18.46 (2.67%) | $18.54 | $17.63 | 1.39 M | $2.89 B |
| 08/13/2026 | $18.03 | $18.15 (0.67%) | $18.63 | $17.68 | 2.08 M | $2.84 B |
| 08/12/2026 | $17.97 | $17.73 (-1.34%) | $18.06 | $17.60 | 1.23 M | $2.78 B |
| 08/11/2026 | $17.97 | $17.80 (-0.95%) | $18.39 | $17.52 | 1.32 M | $2.79 B |
| 08/10/2026 | $18.48 | $17.80 (-3.68%) | $18.84 | $17.77 | 1.02 M | $2.79 B |
| 08/07/2026 | $19.26 | $18.51 (-3.89%) | $19.26 | $17.90 | 2.19 M | $2.90 B |
| 08/06/2026 | $18.65 | $18.50 (-0.8%) | $18.82 | $18.10 | 1.96 M | $2.90 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.
