5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
-16.61%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+41.59%
YEAR-TO-DATE PERFORMANCE
-14.62%
1 YEAR PERFORMANCE
+176.94%
Trevi Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $10.51 | $10.69 (1.71%) | $10.90 | $10.35 | 1.12 M | $1.55 B |
| 01/28/2026 | $10.94 | $10.51 (-3.93%) | $11.10 | $10.24 | 1.93 M | $1.53 B |
| 01/27/2026 | $10.16 | $10.96 (7.87%) | $11.00 | $9.85 | 2.62 M | $1.59 B |
| 01/26/2026 | $9.91 | $10.15 (2.42%) | $10.30 | $9.88 | 1.48 M | $1.47 B |
| 01/23/2026 | $10.89 | $9.99 (-8.26%) | $11.09 | $9.97 | 1.28 M | $1.45 B |
| 01/22/2026 | $10.30 | $10.94 (6.21%) | $11.15 | $10.29 | 2.41 M | $1.59 B |
| 01/21/2026 | $10.50 | $10.30 (-1.9%) | $10.74 | $10.17 | 1.06 M | $1.49 B |
| 01/20/2026 | $10.27 | $10.42 (1.46%) | $10.62 | $10.19 | 1.68 M | $1.51 B |
| 01/16/2026 | $10.80 | $10.48 (-2.96%) | $10.93 | $10.46 | 1.16 M | $1.52 B |
| 01/15/2026 | $11.39 | $10.76 (-5.53%) | $11.75 | $10.61 | 1.06 M | $1.56 B |
| 01/14/2026 | $11.26 | $11.44 (1.6%) | $11.78 | $11.08 | 1.32 M | $1.66 B |
| 01/13/2026 | $11.31 | $11.29 (-0.18%) | $11.59 | $11.13 | 1.06 M | $1.64 B |
| 01/12/2026 | $11.15 | $11.29 (1.26%) | $11.36 | $10.99 | 834.50 K | $1.64 B |
| 01/09/2026 | $11.31 | $11.18 (-1.15%) | $11.64 | $11.12 | 1.37 M | $1.62 B |
| 01/08/2026 | $11.70 | $11.21 (-4.19%) | $11.78 | $10.98 | 1.30 M | $1.63 B |
| 01/07/2026 | $11.02 | $11.71 (6.26%) | $11.75 | $10.94 | 2.46 M | $1.70 B |
| 01/06/2026 | $11.39 | $10.98 (-3.6%) | $11.81 | $10.58 | 2.04 M | $1.59 B |
| 01/05/2026 | $11.88 | $11.36 (-4.38%) | $12.00 | $11.20 | 1.40 M | $1.65 B |
| 01/02/2026 | $12.58 | $11.89 (-5.48%) | $12.60 | $11.60 | 1.53 M | $1.73 B |
| 12/31/2025 | $12.48 | $12.52 (0.32%) | $12.69 | $12.33 | 974.34 K | $1.82 B |
| 12/30/2025 | $12.85 | $12.56 (-2.26%) | $13.16 | $12.52 | 1.37 M | $1.82 B |
| 12/29/2025 | $12.75 | $12.82 (0.55%) | $12.91 | $12.68 | 799.10 K | $1.86 B |
| 12/26/2025 | $12.92 | $12.85 (-0.54%) | $13.16 | $12.60 | 1.20 M | $1.86 B |
| 12/24/2025 | $12.73 | $12.97 (1.89%) | $13.19 | $12.73 | 690.64 K | $1.88 B |
| 12/23/2025 | $12.64 | $12.82 (1.42%) | $13.10 | $12.50 | 857.10 K | $1.86 B |
| 12/22/2025 | $12.98 | $12.74 (-1.85%) | $13.16 | $12.68 | 1.07 M | $1.85 B |
| 12/19/2025 | $12.48 | $13.01 (4.25%) | $13.22 | $12.28 | 3.65 M | $1.89 B |
| 12/18/2025 | $12.25 | $12.19 (-0.49%) | $12.51 | $12.02 | 1.33 M | $1.77 B |
| 12/17/2025 | $12.41 | $12.11 (-2.42%) | $12.62 | $11.91 | 2.10 M | $1.76 B |
| 12/16/2025 | $12.52 | $12.41 (-0.88%) | $12.93 | $12.39 | 2.49 M | $1.80 B |
| 12/15/2025 | $12.88 | $12.61 (-2.1%) | $13.01 | $12.49 | 2.40 M | $1.83 B |
| 12/12/2025 | $13.12 | $12.77 (-2.67%) | $13.45 | $12.71 | 1.94 M | $1.85 B |
| 12/11/2025 | $14.00 | $13.17 (-5.93%) | $14.16 | $13.10 | 2.71 M | $1.91 B |
| 12/10/2025 | $13.07 | $14.17 (8.42%) | $14.39 | $12.92 | 4.58 M | $2.06 B |
| 12/09/2025 | $13.25 | $12.99 (-1.96%) | $13.45 | $12.94 | 1.43 M | $1.88 B |
| 12/08/2025 | $13.66 | $12.98 (-4.98%) | $13.66 | $12.85 | 1.87 M | $1.88 B |
| 12/05/2025 | $13.55 | $13.47 (-0.59%) | $13.74 | $13.25 | 2.65 M | $1.95 B |
| 12/04/2025 | $13.48 | $13.47 (-0.07%) | $14.00 | $13.35 | 2.80 M | $1.95 B |
| 12/03/2025 | $13.27 | $13.70 (3.24%) | $13.93 | $13.08 | 2.47 M | $1.99 B |
| 12/02/2025 | $13.30 | $13.35 (0.38%) | $13.91 | $13.05 | 3.70 M | $1.94 B |
| 12/01/2025 | $13.07 | $13.30 (1.76%) | $13.33 | $12.75 | 3.03 M | $1.93 B |
| 11/28/2025 | $13.28 | $13.19 (-0.68%) | $13.78 | $13.08 | 1.33 M | $1.91 B |
| 11/26/2025 | $11.48 | $13.29 (15.77%) | $13.73 | $11.28 | 5.48 M | $1.93 B |
| 11/25/2025 | $11.45 | $11.36 (-0.79%) | $11.64 | $11.21 | 1.27 M | $1.65 B |
| 11/24/2025 | $10.99 | $11.41 (3.82%) | $11.46 | $10.80 | 2.22 M | $1.66 B |
| 11/21/2025 | $10.59 | $10.99 (3.78%) | $11.21 | $10.46 | 1.27 M | $1.59 B |
| 11/20/2025 | $11.27 | $10.65 (-5.5%) | $11.32 | $10.62 | 1.68 M | $1.55 B |
| 11/19/2025 | $11.31 | $11.04 (-2.39%) | $11.42 | $10.78 | 1.90 M | $1.60 B |
| 11/18/2025 | $11.23 | $11.31 (0.71%) | $11.48 | $10.94 | 2.26 M | $1.64 B |
| 11/17/2025 | $11.34 | $11.35 (0.09%) | $11.67 | $11.06 | 2.15 M | $1.65 B |
| 11/14/2025 | $12.14 | $11.37 (-6.34%) | $12.14 | $11.30 | 1.47 M | $1.65 B |
| 11/13/2025 | $11.85 | $11.46 (-3.29%) | $11.98 | $11.15 | 1.40 M | $1.66 B |
| 11/12/2025 | $12.08 | $11.85 (-1.9%) | $12.30 | $11.83 | 1.76 M | $1.72 B |
| 11/11/2025 | $11.60 | $12.10 (4.31%) | $12.23 | $11.55 | 1.15 M | $1.58 B |
| 11/10/2025 | $11.15 | $11.67 (4.66%) | $11.87 | $10.99 | 1.51 M | $1.52 B |
| 11/07/2025 | $11.00 | $11.01 (0.09%) | $11.19 | $10.56 | 991.32 K | $1.44 B |
| 11/06/2025 | $10.74 | $11.01 (2.51%) | $11.11 | $10.56 | 2.77 M | $1.44 B |
| 11/05/2025 | $10.46 | $10.64 (1.72%) | $10.78 | $10.20 | 1.76 M | $1.39 B |
| 11/04/2025 | $10.45 | $10.86 (3.92%) | $10.98 | $10.45 | 1.03 M | $1.42 B |
| 11/03/2025 | $11.74 | $10.70 (-8.86%) | $11.83 | $10.67 | 1.51 M | $1.39 B |
| 10/31/2025 | $11.16 | $11.66 (4.48%) | $11.68 | $11.06 | 1.90 M | $1.52 B |
| 10/30/2025 | $10.52 | $11.17 (6.18%) | $11.18 | $10.48 | 1.30 M | $1.46 B |
| 10/29/2025 | $10.40 | $10.58 (1.73%) | $10.82 | $10.30 | 1.03 M | $1.38 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.
