Trevi Therapeutics Inc (TRVI) Historical Stock Data
13.47 ↓0.23 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRVI is up 0.82% a day on average. There have been 18 days where Trevi Therapeutics Inc closed green and 12 days where TRVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.48 | 13.47 | ↓$0.01 (-0.07%) | 13.35 | 14.00 | 2.80M |
| 2025-12-03 | 13.27 | 13.70 | ↑$0.43 (3.24%) | 13.08 | 13.93 | 2.47M |
| 2025-12-02 | 13.30 | 13.35 | ↑$0.05 (0.38%) | 13.05 | 13.91 | 3.70M |
| 2025-12-01 | 13.07 | 13.30 | ↑$0.23 (1.76%) | 12.75 | 13.33 | 3.03M |
| 2025-11-28 | 13.28 | 13.19 | ↓$0.09 (-0.68%) | 13.08 | 13.78 | 1.33M |
| 2025-11-26 | 11.48 | 13.29 | ↑$1.81 (15.77%) | 11.28 | 13.73 | 5.48M |
| 2025-11-25 | 11.45 | 11.36 | ↓$0.09 (-0.79%) | 11.21 | 11.64 | 1.27M |
| 2025-11-24 | 10.99 | 11.41 | ↑$0.42 (3.82%) | 10.80 | 11.46 | 2.22M |
| 2025-11-21 | 10.59 | 10.99 | ↑$0.40 (3.78%) | 10.46 | 11.21 | 1.27M |
| 2025-11-20 | 11.27 | 10.65 | ↓$0.62 (-5.46%) | 10.62 | 11.32 | 1.68M |
| 2025-11-19 | 11.31 | 11.04 | ↓$0.27 (-2.39%) | 10.78 | 11.42 | 1.90M |
| 2025-11-18 | 11.23 | 11.31 | ↑$0.08 (0.71%) | 10.94 | 11.48 | 2.26M |
| 2025-11-17 | 11.34 | 11.35 | ↑$0.01 (0.09%) | 11.06 | 11.67 | 2.15M |
| 2025-11-14 | 12.14 | 11.37 | ↓$0.77 (-6.34%) | 11.30 | 12.14 | 1.47M |
| 2025-11-13 | 11.85 | 11.46 | ↓$0.39 (-3.29%) | 11.15 | 11.98 | 1.40M |
| 2025-11-12 | 12.08 | 11.85 | ↓$0.23 (-1.90%) | 11.83 | 12.30 | 1.76M |
| 2025-11-11 | 11.60 | 12.10 | ↑$0.50 (4.31%) | 11.55 | 12.23 | 1.15M |
| 2025-11-10 | 11.15 | 11.67 | ↑$0.52 (4.66%) | 10.99 | 11.87 | 1.51M |
| 2025-11-07 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 10.56 | 11.19 | 0.99M |
| 2025-11-06 | 10.74 | 11.01 | ↑$0.27 (2.51%) | 10.56 | 11.11 | 2.77M |
| 2025-11-05 | 10.46 | 10.64 | ↑$0.18 (1.72%) | 10.20 | 10.78 | 1.76M |
| 2025-11-04 | 10.45 | 10.86 | ↑$0.41 (3.92%) | 10.45 | 10.98 | 1.03M |
| 2025-11-03 | 11.74 | 10.70 | ↓$1.04 (-8.86%) | 10.67 | 11.83 | 1.51M |
| 2025-10-31 | 11.16 | 11.66 | ↑$0.50 (4.48%) | 11.06 | 11.68 | 1.90M |
| 2025-10-30 | 10.52 | 11.17 | ↑$0.65 (6.18%) | 10.48 | 11.18 | 1.30M |
| 2025-10-29 | 10.40 | 10.58 | ↑$0.18 (1.73%) | 10.30 | 10.82 | 1.03M |
| 2025-10-28 | 10.48 | 10.53 | ↑$0.05 (0.53%) | 10.37 | 10.90 | 1.50M |
| 2025-10-27 | 10.53 | 10.50 | ↓$0.03 (-0.28%) | 10.40 | 10.74 | 1.13M |
| 2025-10-24 | 10.92 | 10.51 | ↓$0.41 (-3.75%) | 10.41 | 10.92 | 1.11M |
| 2025-10-23 | 10.80 | 10.65 | ↓$0.15 (-1.39%) | 10.51 | 10.90 | 1.22M |
Create an account or log in to view more rows.
$TRVI it's true....
$TRVI the FOMO will be epic
$TRVI holding and buying these dips is so easy.
$TRVI nice day!
$TRVI Hold on to your Butts.
$TRVI due for a spike!
$TRVI rocket fuel tanks are full. Gonna shoot to the stars
$TRVI Lol she wants higher
$TRVI Price target here?
$TRVI To the moon!!