Dark

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 25, 2026 12:15:47 PM EDT

14.50USD-1.193%(-0.18)334,473

14.48Bid 14.52Ask 0.04Spread

Pre-market

Sep 24, 2026 8:40:30 AM EDT

14.41USD-1.806%(-0.27)0

After-hours

Sep 23, 2026 4:23:30 PM EDT

14.46USD+0.069%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	14.7500	14.7500	14.4300	14.5000	-1.193%	334,473	0.000%
2026-09-24	14.2700	14.7200	14.0000	14.6750	+1.487%	1,697,254	-1.193%
2026-09-23	15.0800	15.2000	14.4100	14.4600	-5.118%	1,349,816	+0.277%
2026-09-22	15.1500	15.2700	14.9200	15.2400	+2.351%	1,232,819	-4.856%
2026-09-21	14.9600	15.1100	14.5900	14.8900	-0.401%	1,649,387	-2.619%
2026-09-18	15.1700	15.3800	14.8100	14.9500	-1.709%	2,138,489	-3.010%
2026-09-17	15.3800	15.5650	15.0200	15.2100	+1.332%	1,500,739	-4.668%
2026-09-16	15.1900	15.3300	14.8101	15.0100	-0.199%	2,277,364	-3.398%
2026-09-15	15.8800	15.8800	14.7800	15.0400	-5.349%	2,568,294	-3.590%
2026-09-14	16.0000	16.1694	15.8200	15.8900	-0.063%	1,062,476	-8.748%
2026-09-11	16.2000	16.5700	15.8700	15.9000	-0.063%	2,016,067	-8.805%
2026-09-10	16.5100	16.5100	15.7100	15.9100	-4.387%	1,250,053	-8.862%
2026-09-09	16.8700	17.0250	16.5100	16.6400	-1.070%	959,536	-12.861%
2026-09-08	16.9400	17.1800	16.5900	16.8200	-2.549%	1,485,095	-13.793%
2026-09-04	16.8800	17.3150	16.8000	17.2600	+1.172%	856,673	-15.991%
2026-09-03	17.0900	17.1500	16.4700	17.0600	+0.059%	1,428,042	-15.006%
2026-09-02	16.5700	17.1150	16.2200	17.0500	+2.897%	1,350,083	-14.956%
2026-09-01	16.4000	16.7300	16.3200	16.5700	-0.181%	945,060	-12.492%
2026-08-31	16.6600	16.7350	16.0803	16.6000	-1.132%	1,872,424	-12.651%
2026-08-28	17.8800	18.0899	16.6250	16.7900	-6.514%	1,972,141	-13.639%
2026-08-27	17.8500	18.1050	17.6100	17.9600	+0.223%	1,231,293	-19.265%
2026-08-26	17.8900	18.0050	17.4200	17.9200	-0.167%	1,207,761	-19.085%
2026-08-25	18.2900	18.5900	17.6900	17.9500	-0.719%	2,141,451	-19.220%
2026-08-24	17.8550	18.1250	17.2400	18.0800	+0.668%	1,229,920	-19.801%
2026-08-21	18.4400	18.5400	17.8300	17.9600	-1.589%	1,136,343	-19.265%
2026-08-20	18.5900	18.9900	18.1500	18.2500	-2.977%	1,249,748	-20.548%
2026-08-19	19.2900	19.3000	18.5000	18.8100	-0.159%	1,977,446	-22.913%
2026-08-18	18.4600	18.9700	18.1800	18.8400	+1.948%	1,747,771	-23.036%
2026-08-17	18.2600	18.5700	18.1700	18.4800	+0.108%	867,375	-21.537%
2026-08-14	17.9800	18.5400	17.6300	18.4600	+1.708%	1,389,768	-21.452%
2026-08-13	18.0300	18.6300	17.6800	18.1500	+2.369%	2,079,803	-20.110%
2026-08-12	17.9700	18.0600	17.6000	17.7300	-0.393%	1,226,987	-18.218%
2026-08-11	17.9700	18.3900	17.5200	17.8000	0.000%	1,322,184	-18.539%
2026-08-10	18.4800	18.8399	17.7750	17.8000	-3.836%	1,024,066	-18.539%
2026-08-07	19.2600	19.2600	17.9000	18.5100	+0.054%	2,194,695	-21.664%
2026-08-06	18.6500	18.8200	18.1000	18.5000	-0.804%	1,961,067	-21.622%
2026-08-05	19.0000	19.3000	18.4639	18.6500	-0.533%	1,501,887	-22.252%
2026-08-04	18.3000	18.7700	18.0000	18.7500	+4.749%	2,484,674	-22.667%
2026-08-03	18.3300	18.4850	17.4550	17.9000	-1.918%	1,255,644	-18.994%
2026-07-31	18.4900	18.4900	17.6350	18.2500	-0.815%	1,350,335	-20.548%
2026-07-30	18.0400	18.6500	17.8100	18.4000	+1.714%	1,515,255	-21.196%
2026-07-29	18.3300	18.5300	17.6900	18.0900	-1.845%	1,428,411	-19.845%
2026-07-28	18.2700	18.5900	17.9550	18.4300	+1.711%	1,666,974	-21.324%
2026-07-27	17.7400	18.4600	17.6000	18.1200	+3.336%	1,762,192	-19.978%
2026-07-24	17.3600	17.5400	16.9200	17.5350	+2.066%	1,652,412	-17.308%
2026-07-23	17.0100	17.6400	16.9600	17.1800	-1.037%	2,375,413	-15.600%
2026-07-22	17.9000	18.0600	17.2100	17.3600	-4.510%	1,296,764	-16.475%
2026-07-21	17.1500	18.2600	17.0100	18.1800	+8.408%	2,243,385	-20.242%
2026-07-20	19.2800	19.3692	16.6200	16.7700	-12.061%	3,055,803	-13.536%
2026-07-17	17.5850	20.2200	17.2300	19.0700	+9.850%	8,312,192	-23.964%
2026-07-16	17.9700	18.1300	17.0200	17.3600	-4.326%	3,119,650	-16.475%
2026-07-15	18.3100	18.3100	17.2450	18.1450	+1.312%	1,910,604	-20.088%
2026-07-14	16.5500	18.0800	16.2400	17.9100	+8.414%	2,468,518	-19.040%
2026-07-13	17.7300	17.7400	16.3550	16.5200	-7.399%	4,239,020	-12.228%
2026-07-10	18.3200	18.3300	17.5220	17.8400	-3.043%	1,027,148	-18.722%
2026-07-09	18.6200	18.9350	18.3200	18.4000	-1.022%	1,549,291	-21.196%
2026-07-08	19.5100	19.6200	18.1650	18.5900	-4.667%	2,555,257	-22.001%
2026-07-07	17.9900	20.1500	17.9100	19.5000	+8.635%	5,526,536	-25.641%
2026-07-06	18.0700	18.4000	17.8300	17.9500	+0.112%	2,369,343	-19.220%
2026-07-02	17.7300	18.2500	17.5100	17.9300	+1.817%	2,206,588	-19.130%
2026-07-01	18.5900	18.9300	17.5100	17.6100	-5.576%	3,050,825	-17.660%
2026-06-30	18.4900	19.2600	18.4141	18.6500	+0.107%	3,102,780	-22.252%
2026-06-29	18.1500	18.8600	17.7900	18.6300	+2.645%	2,889,134	-22.169%
2026-06-26	17.9200	18.3200	17.6200	18.1500	+0.833%	6,901,834	-20.110%
2026-06-25	17.4800	18.1200	17.3300	18.0000	+2.740%	3,596,750	-19.444%
2026-06-24	17.4600	17.9900	17.3100	17.5200	+0.806%	3,860,346	-17.237%
2026-06-23	17.4900	18.1600	17.3400	17.3800	-1.863%	3,279,526	-16.571%
2026-06-22	17.4100	18.1100	17.1600	17.7100	+2.905%	2,461,136	-18.125%
2026-06-18	16.9000	17.6100	16.4800	17.2100	+5.131%	2,960,142	-15.747%
2026-06-17	15.5700	16.8000	15.4100	16.3700	+6.299%	2,675,897	-11.423%
2026-06-16	14.6700	15.6400	14.1500	15.4000	+5.048%	3,430,158	-5.844%
2026-06-15	14.4100	15.0300	14.3750	14.6600	+3.167%	1,351,102	-1.091%
2026-06-12	13.5500	14.7800	13.5150	14.2100	+5.572%	1,513,465	+2.041%
2026-06-11	13.4800	13.8200	13.3100	13.4600	+0.448%	641,942	+7.727%
2026-06-10	13.5000	13.8950	13.2600	13.4000	-1.398%	931,637	+8.209%
2026-06-09	13.6500	13.8900	13.2000	13.5900	+0.667%	1,318,608	+6.696%
2026-06-08	13.5700	13.6350	13.3300	13.5000	+1.275%	697,524	+7.407%
2026-06-05	13.8600	13.9299	13.3100	13.3300	-4.307%	729,272	+8.777%
2026-06-04	13.5900	14.0900	13.4800	13.9300	+3.569%	877,519	+4.092%
2026-06-03	13.4950	13.5600	13.2500	13.4500	-0.370%	720,498	+7.807%
2026-06-02	13.9200	13.9500	13.4200	13.5000	-3.226%	925,921	+7.407%
2026-06-01	14.0500	14.1750	13.7200	13.9500	-1.344%	1,125,066	+3.943%
2026-05-29	14.3200	14.5600	14.1100	14.1400	-2.145%	1,007,472	+2.546%
2026-05-28	14.4200	14.6100	14.0550	14.4500	0.000%	922,515	+0.346%
2026-05-27	14.3900	14.7500	14.2050	14.4500	+0.487%	774,969	+0.346%
2026-05-26	14.3100	14.4690	14.0300	14.3800	+1.769%	1,077,379	+0.834%
2026-05-22	14.2300	14.4950	14.1150	14.1300	-0.212%	1,323,228	+2.619%
2026-05-21	13.7800	14.4800	13.6600	14.1600	+2.017%	957,430	+2.401%
2026-05-20	13.3000	13.9500	13.2300	13.8800	+4.834%	1,262,760	+4.467%
2026-05-19	13.3650	13.5150	13.1200	13.2400	-1.415%	1,216,445	+9.517%
2026-05-18	14.2750	14.4700	13.2200	13.4300	-5.423%	1,410,169	+7.967%
2026-05-15	14.8200	14.9900	14.0600	14.2000	-5.836%	896,407	+2.113%
2026-05-14	15.2700	15.2700	14.6700	15.0800	-1.244%	1,311,814	-3.846%
2026-05-13	14.9400	15.7900	14.6900	15.2700	+3.455%	2,144,511	-5.043%
2026-05-12	14.8100	15.1000	14.5500	14.7600	-0.806%	1,128,155	-1.762%
2026-05-11	14.5000	14.9450	14.3020	14.8800	+2.621%	1,131,889	-2.554%
2026-05-08	14.4550	15.3500	14.3900	14.5000	+3.203%	1,990,825	0.000%
2026-05-07	14.2200	14.2600	13.3600	14.0500	-1.473%	2,118,863	+3.203%
2026-05-06	14.1400	14.4400	13.6514	14.2600	-2.729%	1,729,058	+1.683%
2026-05-05	14.4900	14.7800	14.2800	14.6600	+1.947%	1,020,412	-1.091%
2026-05-04	13.7800	14.6700	13.6900	14.3800	+3.677%	2,380,450	+0.834%
2026-05-01	13.8600	14.0600	13.7100	13.8700	+0.799%	1,138,253	+4.542%
2026-04-30	14.0300	14.1900	13.1100	13.7600	-0.434%	2,858,338	+5.378%
2026-04-29	13.6700	14.1600	13.5300	13.8200	-0.145%	1,585,020	+4.920%
2026-04-28	14.2400	14.5700	13.5100	13.8400	-3.013%	1,161,961	+4.769%
2026-04-27	14.4800	14.8900	14.1900	14.2700	-0.972%	1,274,126	+1.612%
2026-04-24	14.0000	14.4600	14.0000	14.4100	+1.550%	970,262	+0.625%
2026-04-23	14.7800	14.8900	13.9514	14.1900	-4.122%	1,789,985	+2.185%
2026-04-22	14.7200	15.1000	14.5400	14.8000	+1.231%	1,339,989	-2.027%
2026-04-21	15.4000	15.5200	14.4200	14.6200	-5.065%	2,309,465	-0.821%
2026-04-20	15.2200	16.1200	15.0500	15.4000	+1.116%	3,871,105	-5.844%
2026-04-17	14.4300	15.7600	13.8200	15.2300	+4.746%	7,258,633	-4.793%
2026-04-16	14.2500	14.7500	14.0200	14.5400	+1.892%	1,022,691	-0.275%
2026-04-15	14.0200	14.3300	13.7600	14.2700	+1.638%	743,690	+1.612%
2026-04-14	13.2900	14.0900	13.2250	14.0400	+5.326%	1,434,653	+3.276%
2026-04-13	13.1900	13.4000	12.9250	13.3300	+1.061%	869,715	+8.777%
2026-04-10	13.4300	13.4300	12.7600	13.1900	-0.827%	973,535	+9.932%
2026-04-09	12.9000	13.6000	12.7580	13.3000	+1.760%	1,136,050	+9.023%
2026-04-08	13.4900	13.5900	12.7442	13.0700	-0.229%	1,077,368	+10.941%
2026-04-07	12.6200	13.3000	12.3200	13.1000	+2.264%	1,446,237	+10.687%
2026-04-06	11.9000	13.0600	11.6800	12.8100	+7.286%	1,804,340	+13.193%
2026-04-02	11.5100	12.2800	11.2650	11.9400	+3.109%	1,218,906	+21.441%
2026-04-01	12.1600	12.5600	11.4150	11.5800	-2.934%	1,419,781	+25.216%
2026-03-31	11.3600	12.0700	11.3435	11.9300	+6.613%	1,030,743	+21.542%
2026-03-30	11.3000	11.6450	10.9500	11.1900	-1.236%	963,235	+29.580%
2026-03-27	11.6900	11.9700	11.0100	11.3300	-3.983%	1,429,523	+27.979%
2026-03-26	11.2600	12.2000	11.1900	11.8000	+3.147%	1,384,891	+22.881%
2026-03-25	10.8300	11.7400	10.6950	11.4400	+7.519%	1,137,307	+26.748%
2026-03-24	10.6300	10.7100	10.2500	10.6400	-1.115%	1,323,903	+36.278%
2026-03-23	10.9600	11.0000	10.4000	10.7600	+1.414%	2,050,741	+34.758%
2026-03-20	10.7400	11.0750	10.3700	10.6100	-0.841%	2,296,904	+36.664%
2026-03-19	10.7500	10.8490	10.4700	10.7000	+0.094%	1,243,292	+35.514%
2026-03-18	11.8600	12.0250	10.6010	10.6900	-4.468%	1,764,501	+35.641%
2026-03-17	11.1600	11.2800	10.9386	11.1900	+0.269%	1,019,472	+29.580%
2026-03-16	11.2100	11.6700	11.1150	11.1600	+1.362%	893,566	+29.928%
2026-03-13	11.2200	11.4200	10.8550	11.0100	-1.696%	984,177	+31.698%
2026-03-12	11.7200	11.7650	10.7946	11.2000	-6.198%	1,011,701	+29.464%
2026-03-11	11.7600	12.1450	11.6000	11.9400	+1.531%	779,305	+21.441%
2026-03-10	11.7000	12.1700	11.1400	11.7600	+0.513%	1,605,547	+23.299%
2026-03-09	12.8600	13.2900	11.5600	11.7000	-12.030%	1,863,022	+23.932%
2026-03-06	12.8200	13.5500	12.7600	13.3000	+1.682%	1,113,614	+9.023%
2026-03-05	12.7000	13.2350	12.6600	13.0800	+1.238%	1,462,723	+10.856%
2026-03-04	12.3600	13.5100	12.1200	12.9200	+5.383%	2,099,743	+12.229%
2026-03-03	12.1200	12.5500	11.9200	12.2600	-2.466%	1,402,874	+18.271%
2026-03-02	11.7500	12.7700	11.4000	12.5700	+5.453%	1,451,574	+15.354%
2026-02-27	11.3600	11.9500	11.3050	11.9200	+3.472%	1,305,071	+21.644%
2026-02-26	11.4500	11.5800	11.0700	11.5200	+1.408%	1,024,460	+25.868%
2026-02-25	11.3800	11.7400	11.3500	11.3600	+0.709%	1,016,432	+27.641%
2026-02-24	11.1600	11.5450	11.0400	11.2800	+1.622%	1,124,850	+28.546%
2026-02-23	10.6700	11.1700	10.5050	11.1000	+4.323%	1,006,478	+30.631%
2026-02-20	10.4700	10.9500	10.3500	10.6400	+0.758%	1,424,484	+36.278%
2026-02-19	10.1300	10.5700	9.8200	10.5600	+3.631%	1,323,701	+37.311%
2026-02-18	10.1500	10.4100	10.0500	10.1900	+0.394%	1,462,404	+42.296%
2026-02-17	10.4300	10.5920	10.1100	10.1500	-2.404%	1,173,895	+42.857%
2026-02-13	11.0000	11.2000	10.3250	10.4000	-4.849%	848,438	+39.423%
2026-02-12	11.0900	11.3000	10.7900	10.9300	-1.086%	850,558	+32.662%
2026-02-11	11.2700	11.3150	10.4100	11.0500	-1.778%	1,579,830	+31.222%
2026-02-10	11.1200	11.4000	10.7550	11.2500	+1.351%	1,085,838	+28.889%
2026-02-09	11.4100	11.4600	10.9250	11.1000	-3.141%	1,012,594	+30.631%
2026-02-06	11.1900	11.8100	11.0050	11.4600	+4.753%	1,595,004	+26.527%
2026-02-05	11.2800	11.9250	10.7150	10.9400	-4.454%	1,678,055	+32.541%
2026-02-04	11.5400	11.5700	11.1400	11.4500	-0.261%	1,538,914	+26.638%
2026-02-03	10.9800	11.6500	10.9601	11.4800	+4.745%	2,061,220	+26.307%
2026-02-02	10.5300	11.1300	10.4150	10.9600	+4.680%	1,123,730	+32.299%
2026-01-30	10.6200	10.8400	10.2500	10.4700	-2.058%	1,287,543	+38.491%
2026-01-29	10.5100	10.8950	10.3500	10.6900	+1.713%	1,118,039	+35.641%
2026-01-28	10.9400	11.1000	10.2400	10.5100	-4.106%	1,928,290	+37.964%
2026-01-27	10.1600	11.0000	9.8500	10.9600	+7.980%	2,622,004	+32.299%
2026-01-26	9.9100	10.2999	9.8820	10.1500	+1.602%	1,481,198	+42.857%
2026-01-23	10.8900	11.0874	9.9700	9.9900	-8.684%	1,277,969	+45.145%
2026-01-22	10.3000	11.1500	10.2900	10.9400	+6.214%	2,410,872	+32.541%
2026-01-21	10.5000	10.7350	10.1700	10.3000	-1.152%	1,063,206	+40.777%
2026-01-20	10.2700	10.6200	10.1850	10.4200	-0.573%	1,680,786	+39.155%
2026-01-16	10.8000	10.9300	10.4600	10.4800	-2.602%	1,159,819	+38.359%
2026-01-15	11.3900	11.7500	10.6100	10.7600	-5.944%	1,055,297	+34.758%
2026-01-14	11.2600	11.7750	11.0801	11.4400	+1.329%	1,315,002	+26.748%
2026-01-13	11.3100	11.5900	11.1300	11.2900	0.000%	1,060,744	+28.432%
2026-01-12	11.1500	11.3599	10.9900	11.2900	+0.984%	834,462	+28.432%
2026-01-09	11.3100	11.6400	11.1200	11.1800	-0.268%	1,359,466	+29.696%
2026-01-08	11.7000	11.7800	10.9750	11.2100	-4.270%	1,298,886	+29.349%
2026-01-07	11.0150	11.7500	10.9401	11.7100	+6.648%	2,457,045	+23.826%
2026-01-06	11.3900	11.8070	10.5800	10.9800	-3.345%	2,044,930	+32.058%
2026-01-05	11.8800	12.0000	11.2000	11.3600	-4.458%	1,403,220	+27.641%
2026-01-02	12.5800	12.6000	11.6000	11.8900	-5.032%	1,525,544	+21.951%
2025-12-31	12.4750	12.6850	12.3300	12.5200	-0.318%	972,849	+15.815%
2025-12-30	12.8500	13.1600	12.5200	12.5600	-2.028%	1,372,384	+15.446%
2025-12-29	12.7500	12.9100	12.6800	12.8200	-0.233%	798,467	+13.105%
2025-12-26	12.9200	13.1600	12.6000	12.8500	-0.925%	1,194,862	+12.840%
2025-12-24	12.7300	13.1900	12.7300	12.9700	+1.170%	689,068	+11.796%
2025-12-23	12.6400	13.1000	12.5000	12.8200	+0.628%	857,102	+13.105%
2025-12-22	12.9800	13.1600	12.6800	12.7400	-2.075%	1,070,551	+13.815%
2025-12-19	12.4800	13.2200	12.2800	13.0100	+6.727%	3,653,627	+11.453%
2025-12-18	12.2500	12.5100	12.0150	12.1900	+0.661%	1,332,512	+18.950%
2025-12-17	12.4100	12.6200	11.9100	12.1100	-2.417%	2,095,047	+19.736%
2025-12-16	12.5200	12.9250	12.3900	12.4100	-1.586%	2,487,785	+16.841%
2025-12-15	12.8800	13.0100	12.4900	12.6100	-1.253%	2,396,337	+14.988%
2025-12-12	13.1200	13.4500	12.7070	12.7700	-3.037%	1,935,911	+13.547%
2025-12-11	13.9950	14.1600	13.1001	13.1700	-7.057%	2,707,393	+10.099%
2025-12-10	13.0700	14.3900	12.9200	14.1700	+9.084%	4,584,486	+2.329%
2025-12-09	13.2500	13.4500	12.9400	12.9900	+0.077%	1,428,456	+11.624%
2025-12-08	13.6600	13.6600	12.8510	12.9800	-3.638%	1,868,856	+11.710%
2025-12-05	13.5500	13.7400	13.2500	13.4700	0.000%	2,645,484	+7.647%
2025-12-04	13.4800	14.0000	13.3500	13.4700	-1.679%	2,804,600	+7.647%
2025-12-03	13.2700	13.9300	13.0800	13.7000	+2.622%	2,471,692	+5.839%
2025-12-02	13.3000	13.9100	13.0500	13.3500	+0.376%	3,698,462	+8.614%
2025-12-01	13.0700	13.3300	12.7500	13.3000	+0.834%	3,025,866	+9.023%
2025-11-28	13.2800	13.7800	13.0800	13.1900	-0.752%	1,328,442	+9.932%
2025-11-26	11.4800	13.7299	11.2800	13.2900	+16.989%	5,476,793	+9.105%
2025-11-25	11.4500	11.6384	11.2100	11.3600	-0.438%	1,266,298	+27.641%
2025-11-24	10.9900	11.4600	10.8000	11.4100	+3.822%	2,216,413	+27.082%
2025-11-21	10.5900	11.2050	10.4600	10.9900	+3.192%	1,269,376	+31.938%
2025-11-20	11.2650	11.3200	10.6200	10.6500	-3.533%	1,683,202	+36.150%
2025-11-19	11.3100	11.4150	10.7820	11.0400	-2.387%	1,899,450	+31.341%
2025-11-18	11.2300	11.4800	10.9400	11.3100	-0.352%	2,255,297	+28.205%
2025-11-17	11.3400	11.6700	11.0600	11.3500	-0.176%	2,149,780	+27.753%
2025-11-14	12.1400	12.1400	11.3000	11.3700	-0.785%	1,474,168	+27.529%
2025-11-13	11.8500	11.9800	11.1500	11.4600	-3.291%	1,399,985	+26.527%
2025-11-12	12.0800	12.3000	11.8300	11.8500	-2.066%	1,756,038	+22.363%
2025-11-11	11.6000	12.2300	11.5500	12.1000	+3.685%	1,154,158	+19.835%
2025-11-10	11.1500	11.8700	10.9900	11.6700	+5.995%	1,506,642	+24.250%
2025-11-07	11.0000	11.1900	10.5600	11.0100	0.000%	991,322	+31.698%
2025-11-06	10.7400	11.1100	10.5550	11.0100	+3.477%	2,774,302	+31.698%
2025-11-05	10.4600	10.7800	10.2000	10.6400	-2.026%	1,760,927	+36.278%
2025-11-04	10.4500	10.9800	10.4500	10.8600	+1.495%	1,025,549	+33.517%
2025-11-03	11.7400	11.8296	10.6700	10.7000	-8.233%	1,514,516	+35.514%
2025-10-31	11.1600	11.6750	11.0600	11.6600	+4.387%	1,901,531	+24.357%
2025-10-30	10.5200	11.1800	10.4800	11.1700	+5.577%	1,304,322	+29.812%
2025-10-29	10.4000	10.8150	10.3000	10.5800	+0.475%	1,032,227	+37.051%
2025-10-28	10.4750	10.9000	10.3700	10.5300	+0.286%	1,504,111	+37.702%
2025-10-27	10.5300	10.7400	10.4000	10.5000	-0.095%	1,134,924	+38.095%
2025-10-24	10.9200	10.9200	10.4100	10.5100	-1.315%	1,113,244	+37.964%
2025-10-23	10.8000	10.9000	10.5100	10.6500	-2.204%	1,216,274	+36.150%
2025-10-22	10.6600	10.9000	10.4100	10.8900	+2.254%	1,544,619	+33.150%
2025-10-21	10.7200	10.8900	10.3600	10.6500	-0.374%	1,220,129	+36.150%
2025-10-20	10.6200	10.7700	10.1600	10.6900	+3.185%	1,841,829	+35.641%
2025-10-17	10.4600	10.6300	10.2750	10.3600	-2.540%	1,558,174	+39.961%
2025-10-16	10.6100	11.1100	10.4750	10.6300	+0.094%	2,356,206	+36.406%
2025-10-15	10.3000	10.8599	10.2511	10.6200	+4.220%	2,179,972	+36.535%
2025-10-14	9.4500	10.3100	9.2800	10.1900	+4.943%	2,566,521	+42.296%
2025-10-13	9.6700	9.9700	9.3100	9.7100	-2.803%	1,557,266	+49.331%
2025-10-10	9.9700	10.0200	9.5400	9.9900	+0.706%	1,419,097	+45.145%
2025-10-09	9.8300	10.0400	9.5900	9.9200	+1.018%	2,254,071	+46.169%
2025-10-08	9.7500	9.8500	9.4200	9.8200	+2.827%	1,215,190	+47.658%
2025-10-07	10.0000	10.1600	9.3000	9.5500	-4.020%	1,386,849	+51.832%
2025-10-06	9.9900	10.1380	9.6600	9.9500	+0.709%	1,711,792	+45.729%
2025-10-03	9.6600	9.9900	9.5000	9.8800	+3.347%	1,284,988	+46.761%
2025-10-02	9.4500	9.6200	9.2900	9.5600	+1.702%	1,632,441	+51.674%
2025-10-01	9.1300	9.5000	8.9900	9.4000	+2.732%	1,731,075	+54.255%
2025-09-30	8.9100	9.2899	8.6300	9.1500	+2.235%	2,754,533	+58.470%
2025-09-29	8.7600	8.9600	8.4550	8.9500	+2.052%	1,511,100	+62.011%
2025-09-26	8.5000	8.9200	8.2400	8.7700	+3.664%	1,520,006	+65.336%
2025-09-25	8.3600	8.7400	8.2400	8.4600	-0.118%	1,309,549	+71.395%
2025-09-24	8.4100	8.5400	8.2866	8.4700	+1.074%	1,105,921	+71.192%
2025-09-23	8.6000	8.6000	8.3400	8.3800	-1.988%	1,022,267	+73.031%
2025-09-22	8.0600	8.6500	8.0400	8.5500	+4.908%	1,478,100	+69.591%
2025-09-19	8.5400	8.6300	8.0800	8.1500	-4.567%	8,231,234	+77.914%
2025-09-18	8.0300	8.5600	8.0300	8.5400	+7.018%	1,629,325	+69.789%
2025-09-17	8.0000	8.2300	7.9700	7.9800	+0.251%	1,183,948	+81.704%
2025-09-16	8.0100	8.2800	7.9200	7.9600	-1.302%	2,975,834	+82.161%
2025-09-15	8.2000	8.2000	7.6450	8.0650	-2.242%	3,148,062	+79.789%
2025-09-12	9.7000	9.7000	8.0120	8.2500	-15.385%	3,621,458	+75.758%
2025-09-11	9.7900	9.9200	9.2700	9.7500	+1.351%	5,358,733	+48.718%
2025-09-10	8.4200	9.8100	8.3200	9.6200	+14.252%	7,359,620	+50.728%
2025-09-09	7.5500	8.6300	7.4400	8.4200	+10.789%	5,811,717	+72.209%
2025-09-08	7.0100	7.7700	6.9800	7.6000	+8.417%	3,964,193	+90.789%
2025-09-05	7.2200	7.3200	6.9300	7.0100	-3.043%	1,613,449	+106.847%
2025-09-04	7.1500	7.3050	6.9700	7.2300	+1.119%	1,953,553	+100.553%
2025-09-03	7.1700	7.3500	7.0300	7.1500	-1.651%	1,449,494	+102.797%
2025-09-02	7.1500	7.3600	7.1450	7.2700	+0.207%	2,065,663	+99.450%
2025-08-29	7.1700	7.5200	7.0900	7.2550	+0.624%	1,556,860	+99.862%
2025-08-28	8.1600	8.1609	7.2000	7.2100	-9.875%	3,275,470	+101.110%
2025-08-27	7.4300	8.7800	7.3700	8.0000	+7.817%	9,494,061	+81.250%
2025-08-26	7.2900	7.4500	7.2600	7.4200	+1.923%	2,378,640	+95.418%
2025-08-25	7.5700	7.6900	7.2300	7.2800	-3.576%	1,215,947	+99.176%
2025-08-22	7.4900	7.7800	7.4350	7.5500	+0.801%	1,285,636	+92.053%
2025-08-21	7.5500	7.7600	7.4000	7.4900	+0.943%	2,297,279	+93.591%
2025-08-20	7.3200	7.5100	7.2900	7.4200	+1.366%	1,010,480	+95.418%
2025-08-19	7.4000	7.4550	7.2400	7.3200	-1.745%	919,449	+98.087%
2025-08-18	7.5200	7.6000	7.3615	7.4500	-0.931%	1,123,954	+94.631%
2025-08-15	7.5600	7.5700	7.3700	7.5200	+0.401%	895,360	+92.819%
2025-08-14	7.5000	7.5790	7.3100	7.4900	-1.447%	1,023,147	+93.591%
2025-08-13	7.3400	7.6550	7.2500	7.6000	+3.683%	1,720,634	+90.789%
2025-08-12	7.3700	7.6500	7.2500	7.3300	+0.068%	1,833,194	+97.817%
2025-08-11	7.4100	7.4500	7.0550	7.3250	-1.280%	1,406,207	+97.952%
2025-08-08	7.2100	7.4700	6.5500	7.4200	+1.644%	1,945,260	+95.418%
2025-08-07	7.2500	7.3100	7.1200	7.3000	+0.413%	1,124,881	+98.630%
2025-08-06	7.4300	7.4300	7.0800	7.2700	-1.889%	1,289,478	+99.450%
2025-08-05	7.4500	7.4900	7.2600	7.4100	-1.068%	1,019,226	+95.682%
2025-08-04	7.3000	7.5200	7.2000	7.4900	+2.183%	1,103,205	+93.591%
2025-08-01	7.4100	7.5700	7.2450	7.3300	-1.013%	1,575,575	+97.817%
2025-07-31	7.3500	7.6091	7.3200	7.4050	-0.202%	1,134,049	+95.814%
2025-07-30	7.6100	7.7400	7.3050	7.4200	-1.722%	2,145,647	+95.418%
2025-07-29	7.6000	7.6400	7.3600	7.5500	-1.178%	1,348,438	+92.053%
2025-07-28	7.8900	7.9450	7.5150	7.6400	-2.922%	1,862,695	+89.791%
2025-07-25	7.8900	7.9700	7.6500	7.8700	+0.383%	1,654,925	+84.244%
2025-07-24	7.8200	7.9900	7.6000	7.8400	-0.634%	3,796,892	+84.949%
2025-07-23	7.0500	8.1100	7.0000	7.8900	+12.714%	3,730,524	+83.777%
2025-07-22	6.8500	7.0150	6.6700	7.0000	+2.639%	1,753,312	+107.143%
2025-07-21	6.8500	6.9800	6.7100	6.8200	-0.583%	1,129,419	+112.610%
2025-07-18	6.9200	7.1850	6.8000	6.8600	+0.292%	2,262,407	+111.370%
2025-07-17	6.7100	7.0300	6.6850	6.8400	+1.937%	1,576,029	+111.988%
2025-07-16	6.8600	6.9300	6.6100	6.7100	-2.187%	2,558,645	+116.095%
2025-07-15	7.0300	7.0500	6.8000	6.8600	-2.140%	1,584,705	+111.370%
2025-07-14	6.5700	7.0300	6.5000	7.0100	+7.023%	1,710,045	+106.847%
2025-07-11	6.4000	6.5950	6.2450	6.5500	+2.184%	1,442,154	+121.374%
2025-07-10	6.1400	6.4200	6.0250	6.4100	+3.890%	1,585,836	+126.209%
2025-07-09	5.9700	6.3350	5.9300	6.1700	+5.380%	1,595,085	+135.008%
2025-07-08	5.9400	6.0900	5.7900	5.8550	-1.597%	1,281,498	+147.652%
2025-07-07	5.9000	6.0700	5.7800	5.9500	0.000%	1,344,797	+143.697%
2025-07-03	5.9800	6.0000	5.7100	5.9500	-0.502%	993,025	+143.697%
2025-07-02	5.6900	6.0750	5.5300	5.9800	+4.912%	2,843,794	+142.475%
2025-07-01	5.6100	5.8216	5.4700	5.7000	+4.205%	2,400,462	+154.386%
2025-06-30	5.5900	5.6550	5.4100	5.4700	-2.669%	1,499,209	+165.082%
2025-06-27	5.6400	5.7100	5.5000	5.6200	-0.707%	2,232,823	+158.007%
2025-06-26	5.6700	5.7100	5.5500	5.6600	-0.352%	971,186	+156.184%
2025-06-25	5.7800	5.7800	5.5250	5.6800	-1.560%	690,632	+155.282%
2025-06-24	5.7700	5.9600	5.6000	5.7700	+0.348%	1,110,860	+151.300%
2025-06-23	5.9000	5.9500	5.6600	5.7500	-3.523%	1,207,306	+152.174%
2025-06-20	6.0900	6.1850	5.8501	5.9600	-1.812%	3,293,869	+143.289%
2025-06-18	6.1200	6.2400	5.9786	6.0700	-0.817%	1,432,336	+138.880%
2025-06-17	6.2600	6.4850	6.0800	6.1200	-3.394%	1,718,069	+136.928%
2025-06-16	6.1000	6.3600	6.0700	6.3350	+4.023%	1,231,895	+128.887%
2025-06-13	6.1000	6.3399	6.0450	6.0900	-1.297%	1,142,100	+138.095%
2025-06-12	6.2200	6.3200	6.1100	6.1700	-1.280%	2,963,417	+135.008%
2025-06-11	6.5400	6.5800	6.1700	6.2500	-3.994%	1,396,106	+132.000%
2025-06-10	6.4400	6.5687	6.2600	6.5100	+1.560%	1,363,322	+122.734%
2025-06-09	7.1100	7.1200	6.3450	6.4100	-9.207%	2,580,180	+126.209%
2025-06-06	6.8500	7.0950	6.7600	7.0600	+4.748%	2,490,258	+105.382%
2025-06-05	6.5400	6.9000	6.3500	6.7400	+2.432%	3,045,331	+115.134%
2025-06-04	6.2000	6.5900	6.0200	6.5800	+10.588%	9,062,738	+120.365%
2025-06-03	6.2100	6.2400	5.3801	5.9500	-5.780%	4,465,318	+143.697%
2025-06-02	6.9350	7.4800	5.6950	6.3150	-2.995%	8,678,116	+129.612%
2025-05-30	6.3500	6.6000	6.2000	6.5100	+2.358%	1,449,283	+122.734%
2025-05-29	6.2600	6.3800	6.0921	6.3600	+1.597%	821,953	+127.987%
2025-05-28	6.3300	6.3891	6.0800	6.2600	+1.623%	871,296	+131.629%
2025-05-27	6.3400	6.4699	6.0957	6.1600	-2.067%	1,251,702	+135.390%
2025-05-23	6.0000	6.3100	5.8600	6.2900	+4.312%	1,230,994	+130.525%
2025-05-22	6.1600	6.1900	6.0200	6.0300	-2.427%	671,122	+140.464%
2025-05-21	6.4000	6.4700	6.0600	6.1800	-4.482%	985,280	+134.628%
2025-05-20	6.5600	6.6400	6.4300	6.4700	-0.308%	999,579	+124.111%
2025-05-19	6.4000	6.5100	6.3500	6.4900	-0.154%	773,061	+123.421%
2025-05-16	6.1900	6.6999	6.1900	6.5000	+5.008%	1,652,431	+123.077%
2025-05-15	6.2100	6.3300	6.1150	6.1900	0.000%	1,329,891	+134.249%
2025-05-14	6.4900	6.7800	6.1900	6.1900	-4.105%	892,672	+134.249%
2025-05-13	6.7400	6.8300	6.4000	6.4550	-3.657%	757,815	+124.632%
2025-05-12	6.6100	6.8300	6.5450	6.7000	+1.515%	1,214,889	+116.418%
2025-05-09	7.1300	7.1687	6.3700	6.6000	0.000%	1,430,155	+119.697%
2025-05-08	6.6700	6.7800	6.3700	6.6000	-0.901%	1,284,111	+119.697%
2025-05-07	6.5900	6.7833	6.5000	6.6600	+1.216%	673,497	+117.718%
2025-05-06	6.8000	6.8464	6.5600	6.5800	-4.638%	707,354	+120.365%
2025-05-05	6.9800	7.1599	6.6900	6.9000	-1.288%	723,595	+110.145%
2025-05-02	7.0000	7.2400	6.7800	6.9900	+1.304%	1,033,471	+107.439%
2025-05-01	6.8700	7.1600	6.7300	6.9000	-0.145%	1,827,245	+110.145%
2025-04-30	6.2500	7.0150	6.1400	6.9100	+9.509%	1,576,520	+109.841%
2025-04-29	6.5400	6.7400	6.2850	6.3100	-4.249%	3,809,642	+129.794%
2025-04-28	6.5400	6.7000	6.3900	6.5900	+1.855%	1,490,220	+120.030%
2025-04-25	6.3100	6.4900	6.1300	6.4700	+1.890%	1,149,945	+124.111%
2025-04-24	6.2500	6.3800	6.1800	6.3500	+1.276%	882,714	+128.346%
2025-04-23	6.2100	6.4500	6.0100	6.2700	+3.295%	1,226,815	+131.260%
2025-04-22	6.0400	6.2500	5.9800	6.0700	+0.831%	1,024,731	+138.880%
2025-04-21	6.0300	6.1600	5.9500	6.0200	-0.824%	671,331	+140.864%
2025-04-17	6.0800	6.3900	5.9350	6.0700	-0.492%	710,037	+138.880%
2025-04-16	6.2000	6.2400	5.8800	6.1000	-1.613%	765,771	+137.705%
2025-04-15	6.0500	6.2150	5.8800	6.2000	+4.202%	847,685	+133.871%
2025-04-14	5.7100	6.0000	5.5150	5.9500	+7.014%	1,190,270	+143.697%
2025-04-11	5.2600	5.5600	5.1200	5.5600	+5.303%	3,700,394	+160.791%
2025-04-10	5.3000	5.3200	4.8500	5.2800	-2.222%	1,216,880	+174.621%
2025-04-09	5.1900	5.5800	5.0600	5.4000	+1.887%	2,892,017	+168.519%
2025-04-08	5.9500	6.0600	5.2050	5.3000	-8.304%	1,619,218	+173.585%
2025-04-07	5.8200	6.1500	5.4250	5.7800	-4.463%	1,795,991	+150.865%

.dark-mode .fW25pT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fW25pT{ color: #333333; background-color: white; border: 2px solid #333333; }TRVITrevi Therapeutics, Inc. Common Stockstock NASDAQ

TRVI
Trevi Therapeutics, Inc. Common Stock
stock NASDAQ