Trevi Therapeutics Inc. (TRVI)
NASDAQ: TRVI
· Real-Time Price · USD
9.88
0.32 (3.35%)
At close: Oct 03, 2025, 3:59 PM
9.40
-4.86%
After-hours: Oct 03, 2025, 05:47 PM EDT
TRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.66 | 9.99 | 9.50 | 9.88 | 9.88 | 3.35% | 1,243,285 |
| Oct 2, 2025 | 9.45 | 9.62 | 9.29 | 9.56 | 9.56 | 1.70% | 1,632,441 |
| Oct 1, 2025 | 9.13 | 9.50 | 8.99 | 9.40 | 9.40 | 2.73% | 1,731,075 |
| Sep 30, 2025 | 8.91 | 9.29 | 8.63 | 9.15 | 9.15 | 2.23% | 2,754,533 |
| Sep 29, 2025 | 8.76 | 8.96 | 8.46 | 8.95 | 8.95 | 2.05% | 1,511,100 |
| Sep 26, 2025 | 8.50 | 8.92 | 8.24 | 8.77 | 8.77 | 3.66% | 1,520,006 |
| Sep 25, 2025 | 8.36 | 8.74 | 8.24 | 8.46 | 8.46 | -0.12% | 1,309,549 |
| Sep 24, 2025 | 8.41 | 8.54 | 8.29 | 8.47 | 8.47 | 1.07% | 1,105,921 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.34 | 8.38 | 8.38 | -1.99% | 1,022,300 |
| Sep 22, 2025 | 8.06 | 8.65 | 8.04 | 8.55 | 8.55 | 4.91% | 1,478,100 |
| Sep 19, 2025 | 8.54 | 8.63 | 8.08 | 8.15 | 8.15 | -4.57% | 8,231,234 |
| Sep 18, 2025 | 8.03 | 8.56 | 8.03 | 8.54 | 8.54 | 7.02% | 1,629,325 |
| Sep 17, 2025 | 8.00 | 8.23 | 7.97 | 7.98 | 7.98 | 0.25% | 1,183,948 |
| Sep 16, 2025 | 8.01 | 8.28 | 7.92 | 7.96 | 7.96 | -1.36% | 2,975,834 |
| Sep 15, 2025 | 8.20 | 8.20 | 7.65 | 8.07 | 8.07 | -2.18% | 3,148,100 |
| Sep 12, 2025 | 9.70 | 9.70 | 8.01 | 8.25 | 8.25 | -15.38% | 3,621,500 |
| Sep 11, 2025 | 9.79 | 9.92 | 9.27 | 9.75 | 9.75 | 1.35% | 5,358,733 |
| Sep 10, 2025 | 8.42 | 9.81 | 8.32 | 9.62 | 9.62 | 14.25% | 7,359,620 |
| Sep 9, 2025 | 7.55 | 8.63 | 7.44 | 8.42 | 8.42 | 10.79% | 5,811,717 |
| Sep 8, 2025 | 7.01 | 7.77 | 6.98 | 7.60 | 7.60 | 8.42% | 3,964,200 |
Page 1 of 81