Trevi Therapeutics, Inc.TRVINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.98 | $11.65 | $10.96 | $11.48 | 2.06M |
| 2/2/2026 | $10.53 | $11.13 | $10.42 | $10.96 | 1.12M |
| 1/30/2026 | $10.62 | $10.84 | $10.25 | $10.47 | 1.29M |
| 1/29/2026 | $10.51 | $10.90 | $10.35 | $10.69 | 1.12M |
| 1/28/2026 | $10.94 | $11.10 | $10.24 | $10.51 | 1.93M |
| 1/27/2026 | $10.16 | $11.00 | $9.85 | $10.96 | 2.62M |
| 1/26/2026 | $9.91 | $10.30 | $9.88 | $10.15 | 1.48M |
| 1/23/2026 | $10.89 | $11.09 | $9.97 | $9.99 | 1.28M |
| 1/22/2026 | $10.30 | $11.15 | $10.29 | $10.94 | 2.41M |
| 1/21/2026 | $10.50 | $10.74 | $10.17 | $10.30 | 1.06M |
| 1/20/2026 | $10.27 | $10.62 | $10.19 | $10.42 | 1.68M |
| 1/16/2026 | $10.80 | $10.93 | $10.46 | $10.48 | 1.16M |
| 1/15/2026 | $11.39 | $11.75 | $10.61 | $10.76 | 1.06M |
| 1/14/2026 | $11.26 | $11.78 | $11.08 | $11.44 | 1.32M |
| 1/13/2026 | $11.31 | $11.59 | $11.13 | $11.29 | 1.06M |
| 1/12/2026 | $11.15 | $11.36 | $10.99 | $11.29 | 834,500 |
| 1/9/2026 | $11.31 | $11.64 | $11.12 | $11.18 | 1.37M |
| 1/8/2026 | $11.70 | $11.78 | $10.98 | $11.21 | 1.30M |
| 1/7/2026 | $11.02 | $11.75 | $10.94 | $11.71 | 2.46M |
| 1/6/2026 | $11.39 | $11.81 | $10.58 | $10.98 | 2.04M |
| 1/5/2026 | $11.88 | $12.00 | $11.20 | $11.36 | 1.40M |
| 1/2/2026 | $12.58 | $12.60 | $11.60 | $11.89 | 1.53M |
| 12/31/2025 | $12.48 | $12.69 | $12.33 | $12.52 | 974,342 |
| 12/30/2025 | $12.85 | $13.16 | $12.52 | $12.56 | 1.37M |
| 12/29/2025 | $12.75 | $12.91 | $12.68 | $12.82 | 799,100 |
| 12/26/2025 | $12.92 | $13.16 | $12.60 | $12.85 | 1.20M |
| 12/24/2025 | $12.73 | $13.19 | $12.73 | $12.97 | 690,636 |
| 12/23/2025 | $12.64 | $13.10 | $12.50 | $12.82 | 857,102 |
| 12/22/2025 | $12.98 | $13.16 | $12.68 | $12.74 | 1.07M |
| 12/19/2025 | $12.48 | $13.22 | $12.28 | $13.01 | 3.65M |
| 12/18/2025 | $12.25 | $12.51 | $12.02 | $12.19 | 1.33M |
| 12/17/2025 | $12.41 | $12.62 | $11.91 | $12.11 | 2.10M |
| 12/16/2025 | $12.52 | $12.93 | $12.39 | $12.41 | 2.49M |
| 12/15/2025 | $12.88 | $13.01 | $12.49 | $12.61 | 2.40M |
| 12/12/2025 | $13.12 | $13.45 | $12.71 | $12.77 | 1.94M |
| 12/11/2025 | $14.00 | $14.16 | $13.10 | $13.17 | 2.71M |
| 12/10/2025 | $13.07 | $14.39 | $12.92 | $14.17 | 4.58M |
| 12/9/2025 | $13.25 | $13.45 | $12.94 | $12.99 | 1.43M |
| 12/8/2025 | $13.66 | $13.66 | $12.85 | $12.98 | 1.87M |
| 12/5/2025 | $13.55 | $13.74 | $13.25 | $13.47 | 2.65M |
| 12/4/2025 | $13.48 | $14.00 | $13.35 | $13.47 | 2.80M |
| 12/3/2025 | $13.27 | $13.93 | $13.08 | $13.70 | 2.47M |
| 12/2/2025 | $13.30 | $13.91 | $13.05 | $13.35 | 3.70M |
| 12/1/2025 | $13.07 | $13.33 | $12.75 | $13.30 | 3.03M |
| 11/28/2025 | $13.28 | $13.78 | $13.08 | $13.19 | 1.33M |
| 11/26/2025 | $11.48 | $13.73 | $11.28 | $13.29 | 5.48M |
| 11/25/2025 | $11.45 | $11.64 | $11.21 | $11.36 | 1.27M |
| 11/24/2025 | $10.99 | $11.46 | $10.80 | $11.41 | 2.22M |
| 11/21/2025 | $10.59 | $11.21 | $10.46 | $10.99 | 1.27M |
| 11/20/2025 | $11.27 | $11.32 | $10.62 | $10.65 | 1.68M |
| 11/19/2025 | $11.31 | $11.42 | $10.78 | $11.04 | 1.90M |
| 11/18/2025 | $11.23 | $11.48 | $10.94 | $11.31 | 2.26M |
| 11/17/2025 | $11.34 | $11.67 | $11.06 | $11.35 | 2.15M |
| 11/14/2025 | $12.14 | $12.14 | $11.30 | $11.37 | 1.47M |
| 11/13/2025 | $11.85 | $11.98 | $11.15 | $11.46 | 1.40M |
| 11/12/2025 | $12.08 | $12.30 | $11.83 | $11.85 | 1.76M |
| 11/11/2025 | $11.60 | $12.23 | $11.55 | $12.10 | 1.15M |
| 11/10/2025 | $11.15 | $11.87 | $10.99 | $11.67 | 1.51M |
| 11/7/2025 | $11.00 | $11.19 | $10.56 | $11.01 | 991,322 |
| 11/6/2025 | $10.74 | $11.11 | $10.56 | $11.01 | 2.77M |
| 11/5/2025 | $10.46 | $10.78 | $10.20 | $10.64 | 1.76M |