5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
-8.12%
3 MONTH PERFORMANCE
-13.32%
6 MONTH PERFORMANCE
+32.55%
YEAR-TO-DATE PERFORMANCE
+37.38%
1 YEAR PERFORMANCE
+92.52%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $5.67 | $5.66 (-0.18%) | $5.71 | $5.55 | 971.19 K | $665.68 M |
| 06/25/2025 | $5.78 | $5.68 (-1.73%) | $5.78 | $5.53 | 690.63 K | $668.03 M |
| 06/24/2025 | $5.77 | $5.77 (0%) | $5.96 | $5.60 | 1.11 M | $678.61 M |
| 06/23/2025 | $5.90 | $5.75 (-2.54%) | $5.95 | $5.66 | 1.21 M | $676.26 M |
| 06/20/2025 | $6.09 | $5.96 (-2.13%) | $6.19 | $5.85 | 3.29 M | $700.96 M |
| 06/18/2025 | $6.12 | $6.07 (-0.82%) | $6.24 | $5.98 | 1.43 M | $713.90 M |
| 06/17/2025 | $6.26 | $6.12 (-2.24%) | $6.49 | $6.08 | 1.72 M | $719.78 M |
| 06/16/2025 | $6.10 | $6.34 (3.93%) | $6.36 | $6.07 | 1.23 M | $745.65 M |
| 06/13/2025 | $6.10 | $6.09 (-0.16%) | $6.34 | $6.05 | 1.14 M | $716.25 M |
| 06/12/2025 | $6.22 | $6.17 (-0.8%) | $6.32 | $6.11 | 2.96 M | $725.66 M |
| 06/11/2025 | $6.54 | $6.25 (-4.43%) | $6.58 | $6.17 | 1.40 M | $735.07 M |
| 06/10/2025 | $6.44 | $6.51 (1.09%) | $6.57 | $6.26 | 1.36 M | $765.65 M |
| 06/09/2025 | $7.11 | $6.41 (-9.85%) | $7.12 | $6.35 | 2.58 M | $753.88 M |
| 06/06/2025 | $6.85 | $7.06 (3.07%) | $7.10 | $6.76 | 2.49 M | $830.33 M |
| 06/05/2025 | $6.54 | $6.74 (3.06%) | $6.90 | $6.35 | 3.05 M | $792.70 M |
| 06/04/2025 | $6.20 | $6.58 (6.13%) | $6.59 | $6.02 | 9.06 M | $773.88 M |
| 06/03/2025 | $6.21 | $5.95 (-4.19%) | $6.24 | $5.38 | 4.47 M | $699.78 M |
| 06/02/2025 | $6.94 | $6.32 (-8.93%) | $7.48 | $5.70 | 8.68 M | $743.30 M |
| 05/30/2025 | $6.35 | $6.51 (2.52%) | $6.60 | $6.20 | 1.45 M | $765.65 M |
| 05/29/2025 | $6.26 | $6.36 (1.6%) | $6.38 | $6.09 | 821.95 K | $748.00 M |
| 05/28/2025 | $6.33 | $6.26 (-1.11%) | $6.39 | $6.08 | 871.30 K | $736.24 M |
| 05/27/2025 | $6.34 | $6.16 (-2.84%) | $6.47 | $6.10 | 1.25 M | $724.48 M |
| 05/23/2025 | $6.00 | $6.29 (4.83%) | $6.31 | $5.86 | 1.23 M | $739.77 M |
| 05/22/2025 | $6.16 | $6.03 (-2.11%) | $6.19 | $6.02 | 671.12 K | $709.19 M |
| 05/21/2025 | $6.40 | $6.18 (-3.44%) | $6.47 | $6.06 | 985.30 K | $726.83 M |
| 05/20/2025 | $6.56 | $6.47 (-1.37%) | $6.64 | $6.43 | 999.60 K | $760.94 M |
| 05/19/2025 | $6.40 | $6.49 (1.41%) | $6.51 | $6.35 | 773.10 K | $763.29 M |
| 05/16/2025 | $6.19 | $6.50 (5.01%) | $6.70 | $6.19 | 1.65 M | $764.47 M |
| 05/15/2025 | $6.21 | $6.19 (-0.32%) | $6.33 | $6.12 | 1.33 M | $728.01 M |
| 05/14/2025 | $6.49 | $6.19 (-4.62%) | $6.78 | $6.19 | 892.70 K | $728.01 M |
| 05/13/2025 | $6.74 | $6.46 (-4.15%) | $6.83 | $6.40 | 757.82 K | $759.77 M |
| 05/12/2025 | $6.61 | $6.70 (1.36%) | $6.83 | $6.55 | 1.21 M | $787.99 M |
| 05/09/2025 | $7.13 | $6.60 (-7.43%) | $7.17 | $6.37 | 1.43 M | $666.87 M |
| 05/08/2025 | $6.67 | $6.60 (-1.05%) | $6.78 | $6.37 | 1.28 M | $666.87 M |
| 05/07/2025 | $6.59 | $6.66 (1.06%) | $6.78 | $6.50 | 673.50 K | $672.94 M |
| 05/06/2025 | $6.80 | $6.58 (-3.24%) | $6.85 | $6.56 | 707.35 K | $664.85 M |
| 05/05/2025 | $6.98 | $6.90 (-1.15%) | $7.16 | $6.69 | 723.60 K | $697.19 M |
| 05/02/2025 | $7.00 | $6.99 (-0.14%) | $7.24 | $6.78 | 1.03 M | $706.28 M |
| 05/01/2025 | $6.87 | $6.90 (0.44%) | $7.16 | $6.73 | 1.83 M | $697.19 M |
| 04/30/2025 | $6.25 | $6.91 (10.56%) | $7.02 | $6.14 | 1.58 M | $698.20 M |
| 04/29/2025 | $6.54 | $6.31 (-3.52%) | $6.74 | $6.29 | 3.81 M | $637.57 M |
| 04/28/2025 | $6.54 | $6.59 (0.76%) | $6.70 | $6.39 | 1.49 M | $665.86 M |
| 04/25/2025 | $6.31 | $6.47 (2.54%) | $6.49 | $6.13 | 1.15 M | $653.74 M |
| 04/24/2025 | $6.25 | $6.35 (1.6%) | $6.38 | $6.18 | 882.71 K | $641.61 M |
| 04/23/2025 | $6.21 | $6.27 (0.97%) | $6.45 | $6.01 | 1.23 M | $633.53 M |
| 04/22/2025 | $6.04 | $6.07 (0.5%) | $6.25 | $5.98 | 1.02 M | $613.32 M |
| 04/21/2025 | $6.03 | $6.02 (-0.17%) | $6.16 | $5.95 | 671.33 K | $608.27 M |
| 04/17/2025 | $6.08 | $6.07 (-0.16%) | $6.39 | $5.94 | 710.04 K | $613.32 M |
| 04/16/2025 | $6.20 | $6.10 (-1.61%) | $6.24 | $5.88 | 765.80 K | $616.35 M |
| 04/15/2025 | $6.05 | $6.20 (2.48%) | $6.22 | $5.88 | 847.69 K | $626.46 M |
| 04/14/2025 | $5.71 | $5.95 (4.2%) | $6.00 | $5.52 | 1.19 M | $601.20 M |
| 04/11/2025 | $5.26 | $5.56 (5.7%) | $5.56 | $5.12 | 3.70 M | $561.79 M |
| 04/10/2025 | $5.30 | $5.28 (-0.38%) | $5.32 | $4.85 | 1.22 M | $533.50 M |
| 04/09/2025 | $5.19 | $5.40 (4.05%) | $5.58 | $5.06 | 2.89 M | $545.62 M |
| 04/08/2025 | $5.95 | $5.30 (-10.92%) | $6.06 | $5.21 | 1.62 M | $535.52 M |
| 04/07/2025 | $5.82 | $5.78 (-0.69%) | $6.15 | $5.43 | 1.80 M | $584.02 M |
| 04/04/2025 | $5.95 | $6.05 (1.68%) | $6.11 | $5.78 | 1.47 M | $611.30 M |
| 04/03/2025 | $6.04 | $6.22 (2.98%) | $6.25 | $5.85 | 1.06 M | $628.48 M |
| 04/02/2025 | $5.90 | $6.28 (6.44%) | $6.40 | $5.78 | 1.26 M | $634.54 M |
| 04/01/2025 | $6.13 | $6.01 (-1.96%) | $6.23 | $5.65 | 2.74 M | $607.26 M |
| 03/31/2025 | $6.25 | $6.29 (0.64%) | $6.50 | $6.10 | 2.56 M | $635.55 M |
| 03/28/2025 | $6.52 | $6.50 (-0.31%) | $6.68 | $6.36 | 944.50 K | $656.77 M |
| 03/27/2025 | $6.47 | $6.53 (0.93%) | $6.56 | $6.37 | 1.18 M | $659.80 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.
