5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+36.99%
3 MONTH PERFORMANCE
+29.87%
6 MONTH PERFORMANCE
+53.26%
YEAR-TO-DATE PERFORMANCE
+198.51%
1 YEAR PERFORMANCE
+187.77%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.96 | 441,504 | $404.17 M |
| 12/23/2024 | $4.01 | $4.06 (1.25%) | $4.16 | $3.88 | 754,123 | $410.23 M |
| 12/20/2024 | $4.06 | $4.05 (-0.25%) | $4.39 | $4.05 | 1.74 M | $409.22 M |
| 12/19/2024 | $4.24 | $4.15 (-2.12%) | $4.42 | $4.12 | 684,700 | $419.32 M |
| 12/18/2024 | $4.57 | $4.15 (-9.19%) | $4.68 | $4.08 | 1.13 M | $419.32 M |
| 12/17/2024 | $4.39 | $4.50 (2.51%) | $4.60 | $4.17 | 2.48 M | $454.69 M |
| 12/16/2024 | $4.30 | $4.24 (-1.4%) | $4.52 | $4.01 | 3.12 M | $428.42 M |
| 12/13/2024 | $3.95 | $4.17 (5.57%) | $4.28 | $3.75 | 4.22 M | $421.34 M |
| 12/12/2024 | $3.91 | $3.60 (-7.93%) | $4.60 | $3.43 | 63.85 M | $363.75 M |
| 12/11/2024 | $2.73 | $2.49 (-8.79%) | $2.73 | $2.36 | 673,838 | $251.59 M |
| 12/10/2024 | $2.68 | $2.68 (0%) | $2.78 | $2.66 | 232,139 | $270.79 M |
| 12/09/2024 | $2.76 | $2.66 (-3.62%) | $2.86 | $2.57 | 453,626 | $268.77 M |
| 12/06/2024 | $2.63 | $2.76 (4.94%) | $2.80 | $2.56 | 343,700 | $278.87 M |
| 12/05/2024 | $2.61 | $2.60 (-0.38%) | $2.63 | $2.49 | 376,421 | $262.71 M |
| 12/04/2024 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.45 | 1.99 M | $262.71 M |
| 12/03/2024 | $2.84 | $2.78 (-2.11%) | $2.86 | $2.74 | 297,900 | $280.90 M |
| 12/02/2024 | $2.84 | $2.86 (0.7%) | $2.93 | $2.82 | 176,931 | $288.98 M |
| 11/29/2024 | $2.85 | $2.88 (1.05%) | $2.93 | $2.80 | 93,605 | $291.00 M |
| 11/27/2024 | $2.88 | $2.82 (-2.08%) | $2.92 | $2.80 | 170,658 | $284.94 M |
| 11/26/2024 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.83 | 139,400 | $291.00 M |
| 11/25/2024 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.86 | 350,149 | $295.04 M |
| 11/22/2024 | $2.73 | $2.91 (6.59%) | $2.93 | $2.66 | 1.76 M | $294.03 M |
| 11/21/2024 | $2.77 | $2.73 (-1.44%) | $2.83 | $2.73 | 139,872 | $275.84 M |
| 11/20/2024 | $2.99 | $2.77 (-7.36%) | $3.01 | $2.72 | 401,016 | $279.89 M |
| 11/19/2024 | $2.80 | $3.00 (7.14%) | $3.07 | $2.77 | 961,600 | $303.12 M |
| 11/18/2024 | $2.75 | $2.82 (2.55%) | $2.83 | $2.74 | 419,735 | $284.94 M |
| 11/15/2024 | $2.90 | $2.75 (-5.17%) | $2.92 | $2.67 | 500,327 | $277.86 M |
| 11/14/2024 | $2.87 | $2.86 (-0.35%) | $3.01 | $2.81 | 1.10 M | $288.98 M |
| 11/13/2024 | $3.04 | $2.86 (-5.92%) | $3.10 | $2.83 | 288,542 | $288.98 M |
| 11/12/2024 | $3.07 | $3.00 (-2.28%) | $3.22 | $2.92 | 307,466 | $303.12 M |
| 11/11/2024 | $3.01 | $3.07 (1.99%) | $3.12 | $2.86 | 1.67 M | $310.20 M |
| 11/08/2024 | $2.88 | $2.91 (1.04%) | $2.95 | $2.81 | 601,100 | $294.03 M |
| 11/07/2024 | $3.09 | $2.90 (-6.15%) | $3.19 | $2.80 | 757,200 | $293.02 M |
| 11/06/2024 | $2.99 | $3.10 (3.68%) | $3.10 | $2.97 | 477,200 | $313.23 M |
| 11/05/2024 | $3.02 | $3.02 (0%) | $3.05 | $2.86 | 217,441 | $305.15 M |
| 11/04/2024 | $2.99 | $3.04 (1.67%) | $3.05 | $2.95 | 243,400 | $307.17 M |
| 11/01/2024 | $2.99 | $3.01 (0.67%) | $3.05 | $2.88 | 367,000 | $304.14 M |
| 10/31/2024 | $3.04 | $2.95 (-2.96%) | $3.05 | $2.94 | 231,507 | $298.07 M |
| 10/30/2024 | $3.05 | $3.06 (0.33%) | $3.15 | $2.99 | 291,664 | $309.19 M |
| 10/29/2024 | $3.15 | $3.08 (-2.22%) | $3.17 | $3.04 | 287,400 | $311.21 M |
| 10/28/2024 | $3.16 | $3.18 (0.63%) | $3.29 | $3.15 | 419,900 | $321.31 M |
| 10/25/2024 | $3.12 | $3.12 (0%) | $3.15 | $2.97 | 713,000 | $315.25 M |
| 10/24/2024 | $3.22 | $3.11 (-3.42%) | $3.23 | $3.08 | 213,823 | $314.24 M |
| 10/23/2024 | $3.21 | $3.21 (0%) | $3.26 | $3.13 | 309,958 | $324.34 M |
| 10/22/2024 | $3.40 | $3.23 (-5%) | $3.40 | $3.08 | 2.61 M | $326.36 M |
| 10/21/2024 | $3.16 | $3.35 (6.01%) | $3.44 | $3.16 | 1.59 M | $338.49 M |
| 10/18/2024 | $3.14 | $3.12 (-0.64%) | $3.14 | $3.04 | 290,212 | $315.25 M |
| 10/17/2024 | $3.25 | $3.12 (-4%) | $3.33 | $3.10 | 318,000 | $315.25 M |
| 10/16/2024 | $3.20 | $3.20 (0%) | $3.29 | $3.10 | 460,007 | $323.33 M |
| 10/15/2024 | $3.18 | $3.18 (0%) | $3.31 | $3.08 | 153,500 | $321.31 M |
| 10/14/2024 | $3.12 | $3.18 (1.92%) | $3.22 | $3.09 | 310,310 | $321.31 M |
| 10/11/2024 | $3.01 | $3.12 (3.65%) | $3.18 | $2.99 | 208,500 | $315.25 M |
| 10/10/2024 | $2.94 | $3.00 (2.04%) | $3.12 | $2.88 | 304,207 | $303.12 M |
| 10/09/2024 | $3.16 | $2.99 (-5.38%) | $3.17 | $2.99 | 140,000 | $302.11 M |
| 10/08/2024 | $2.93 | $3.15 (7.51%) | $3.18 | $2.83 | 436,348 | $318.28 M |
| 10/07/2024 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.86 | 123,925 | $291.00 M |
| 10/04/2024 | $2.95 | $3.02 (2.37%) | $3.07 | $2.77 | 382,600 | $305.15 M |
| 10/03/2024 | $3.19 | $3.02 (-5.33%) | $3.19 | $2.97 | 188,844 | $305.15 M |
| 10/02/2024 | $3.11 | $3.19 (2.57%) | $3.28 | $3.01 | 282,115 | $322.32 M |
| 10/01/2024 | $3.36 | $3.11 (-7.44%) | $3.36 | $3.08 | 393,176 | $314.24 M |
| 09/30/2024 | $3.32 | $3.34 (0.6%) | $3.38 | $3.00 | 246,724 | $337.48 M |
| 09/27/2024 | $3.15 | $3.33 (5.71%) | $3.50 | $3.11 | 419,500 | $336.47 M |
| 09/26/2024 | $3.13 | $3.15 (0.64%) | $3.16 | $2.94 | 1.82 M | $318.28 M |
| 09/25/2024 | $3.17 | $3.08 (-2.84%) | $3.26 | $3.05 | 394,900 | $311.21 M |