5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
+12.38%
3 MONTH PERFORMANCE
+65.64%
6 MONTH PERFORMANCE
+132.23%
YEAR-TO-DATE PERFORMANCE
+69.66%
1 YEAR PERFORMANCE
+131.46%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.00 | $6.99 (-0.14%) | $7.24 | $6.78 | 1.02 M | $741.01 M |
| 05/01/2025 | $6.87 | $6.90 (0.44%) | $7.16 | $6.73 | 1.83 M | $731.47 M |
| 04/30/2025 | $6.25 | $6.91 (10.56%) | $7.02 | $6.14 | 1.58 M | $732.53 M |
| 04/29/2025 | $6.54 | $6.31 (-3.52%) | $6.74 | $6.29 | 3.81 M | $668.92 M |
| 04/28/2025 | $6.54 | $6.59 (0.76%) | $6.70 | $6.39 | 1.49 M | $698.60 M |
| 04/25/2025 | $6.31 | $6.47 (2.54%) | $6.49 | $6.13 | 1.15 M | $685.88 M |
| 04/24/2025 | $6.25 | $6.35 (1.6%) | $6.38 | $6.18 | 882.71 K | $673.16 M |
| 04/23/2025 | $6.21 | $6.27 (0.97%) | $6.45 | $6.01 | 1.23 M | $664.68 M |
| 04/22/2025 | $6.04 | $6.07 (0.5%) | $6.25 | $5.98 | 1.02 M | $643.48 M |
| 04/21/2025 | $6.03 | $6.02 (-0.17%) | $6.16 | $5.95 | 671.33 K | $638.18 M |
| 04/17/2025 | $6.08 | $6.07 (-0.16%) | $6.39 | $5.94 | 710.04 K | $643.48 M |
| 04/16/2025 | $6.20 | $6.10 (-1.61%) | $6.24 | $5.88 | 765.80 K | $646.66 M |
| 04/15/2025 | $6.05 | $6.20 (2.48%) | $6.22 | $5.88 | 847.69 K | $657.26 M |
| 04/14/2025 | $5.71 | $5.95 (4.2%) | $6.00 | $5.52 | 1.19 M | $630.76 M |
| 04/11/2025 | $5.26 | $5.56 (5.7%) | $5.56 | $5.12 | 3.70 M | $589.41 M |
| 04/10/2025 | $5.30 | $5.28 (-0.38%) | $5.32 | $4.85 | 1.22 M | $559.73 M |
| 04/09/2025 | $5.19 | $5.40 (4.05%) | $5.58 | $5.06 | 2.89 M | $572.45 M |
| 04/08/2025 | $5.95 | $5.30 (-10.92%) | $6.06 | $5.21 | 1.62 M | $561.85 M |
| 04/07/2025 | $5.82 | $5.78 (-0.69%) | $6.15 | $5.43 | 1.80 M | $612.74 M |
| 04/04/2025 | $5.95 | $6.05 (1.68%) | $6.11 | $5.78 | 1.47 M | $641.36 M |
| 04/03/2025 | $6.04 | $6.22 (2.98%) | $6.25 | $5.85 | 1.06 M | $659.38 M |
| 04/02/2025 | $5.90 | $6.28 (6.44%) | $6.40 | $5.78 | 1.26 M | $665.74 M |
| 04/01/2025 | $6.13 | $6.01 (-1.96%) | $6.23 | $5.65 | 2.74 M | $637.12 M |
| 03/31/2025 | $6.25 | $6.29 (0.64%) | $6.50 | $6.10 | 2.56 M | $666.80 M |
| 03/28/2025 | $6.52 | $6.50 (-0.31%) | $6.68 | $6.36 | 944.50 K | $689.06 M |
| 03/27/2025 | $6.47 | $6.53 (0.93%) | $6.56 | $6.37 | 1.18 M | $692.24 M |
| 03/26/2025 | $6.58 | $6.47 (-1.67%) | $6.69 | $6.39 | 1.06 M | $685.88 M |
| 03/25/2025 | $6.44 | $6.61 (2.64%) | $6.79 | $6.37 | 1.05 M | $700.72 M |
| 03/24/2025 | $6.33 | $6.40 (1.11%) | $6.52 | $6.22 | 1.17 M | $678.46 M |
| 03/21/2025 | $6.52 | $6.47 (-0.77%) | $6.62 | $6.37 | 3.74 M | $685.88 M |
| 03/20/2025 | $6.75 | $6.61 (-2.07%) | $6.79 | $6.60 | 1.06 M | $700.72 M |
| 03/19/2025 | $6.98 | $6.81 (-2.44%) | $6.98 | $6.60 | 1.73 M | $721.93 M |
| 03/18/2025 | $6.70 | $6.56 (-2.09%) | $7.14 | $6.40 | 2.49 M | $695.42 M |
| 03/17/2025 | $6.73 | $6.54 (-2.82%) | $6.73 | $6.38 | 1.95 M | $693.30 M |
| 03/14/2025 | $6.29 | $6.75 (7.31%) | $6.78 | $6.28 | 1.92 M | $682.03 M |
| 03/13/2025 | $6.30 | $6.29 (-0.16%) | $6.36 | $6.02 | 1.07 M | $635.55 M |
| 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 | 715.70 K | $433.47 M |
| 03/05/2025 | $4.56 | $4.39 (-3.73%) | $4.59 | $4.24 | 660.90 K | $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 | 849.00 K | $430.44 M |
| 02/28/2025 | $4.49 | $4.52 (0.67%) | $4.70 | $4.17 | 767.63 K | $456.71 M |
| 02/27/2025 | $4.49 | $4.50 (0.22%) | $4.79 | $4.36 | 867.60 K | $454.69 M |
| 02/26/2025 | $4.41 | $4.51 (2.27%) | $4.71 | $4.39 | 571.03 K | $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 | 849.26 K | $461.76 M |
| 02/18/2025 | $4.05 | $4.22 (4.2%) | $4.29 | $3.96 | 970.03 K | $426.40 M |
| 02/14/2025 | $4.04 | $4.07 (0.74%) | $4.13 | $3.93 | 682.03 K | $411.24 M |
| 02/13/2025 | $4.10 | $4.01 (-2.2%) | $4.14 | $3.95 | 324.41 K | $405.18 M |
| 02/12/2025 | $3.90 | $4.05 (3.85%) | $4.09 | $3.77 | 249.74 K | $409.22 M |
| 02/11/2025 | $3.98 | $3.96 (-0.5%) | $4.04 | $3.79 | 564.73 K | $400.12 M |
| 02/10/2025 | $4.23 | $4.06 (-4.02%) | $4.30 | $4.01 | 491.30 K | $410.23 M |
| 02/07/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.13 | 484.60 K | $428.42 M |
| 02/06/2025 | $4.23 | $4.26 (0.71%) | $4.28 | $4.13 | 266.75 K | $430.44 M |
| 02/05/2025 | $4.09 | $4.21 (2.93%) | $4.27 | $4.08 | 927.18 K | $425.39 M |
| 02/04/2025 | $4.22 | $4.08 (-3.32%) | $4.27 | $4.01 | 312.73 K | $412.25 M |
| 02/03/2025 | $3.91 | $4.22 (7.93%) | $4.30 | $3.87 | 836.89 K | $426.40 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.
