Trevi Therapeutics, Inc. - Common Stock (TRVI)

Historical Prices For Trevi Therapeutics, Inc. - Common Stock (TRVI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.80	10.90	10.51	10.65	1,216,274	10.65
10/22/2025	10.66	10.90	10.41	10.89	1,544,619	10.89
10/21/2025	10.72	10.89	10.36	10.65	1,220,129	10.65
10/20/2025	10.62	10.77	10.16	10.69	1,841,828	10.69
10/17/2025	10.46	10.63	10.28	10.36	1,558,174	10.36
10/16/2025	10.61	11.11	10.47	10.63	2,356,197	10.63
10/15/2025	10.30	10.86	10.25	10.62	2,179,971	10.62
10/14/2025	9.45	10.31	9.28	10.19	2,566,500	10.19
10/13/2025	9.67	9.97	9.31	9.71	1,557,266	9.71
10/10/2025	9.97	10.02	9.54	9.99	1,419,097	9.99
10/09/2025	9.83	10.04	9.59	9.92	2,254,071	9.92
10/08/2025	9.75	9.85	9.42	9.82	1,215,190	9.82
10/07/2025	10.00	10.16	9.30	9.55	1,386,849	9.55
10/06/2025	9.99	10.14	9.66	9.95	1,711,792	9.95
10/03/2025	9.66	9.99	9.50	9.88	1,284,989	9.88
10/02/2025	9.45	9.62	9.29	9.56	1,632,289	9.56
10/01/2025	9.13	9.50	8.99	9.40	1,730,973	9.40
9/30/2025	8.91	9.29	8.63	9.15	2,751,533	9.15
9/29/2025	8.76	8.96	8.46	8.95	1,511,101	8.95
9/26/2025	8.50	8.92	8.24	8.77	1,536,192	8.77
9/25/2025	8.36	8.74	8.24	8.46	1,309,549	8.46
9/24/2025	8.41	8.54	8.29	8.47	1,105,920	8.47
9/23/2025	8.60	8.60	8.34	8.38	1,022,268	8.38
9/22/2025	8.06	8.65	8.04	8.55	1,477,740	8.55
9/19/2025	8.54	8.63	8.08	8.15	8,231,234	8.15
9/18/2025	8.03	8.56	8.03	8.54	1,629,326	8.54
9/17/2025	8.00	8.23	7.97	7.98	1,183,948	7.98
9/16/2025	8.01	8.28	7.92	7.96	2,975,783	7.96
9/15/2025	8.20	8.20	7.64	8.06	3,148,062	8.06
9/12/2025	9.70	9.70	8.01	8.25	3,621,460	8.25
9/11/2025	9.79	9.92	9.27	9.75	5,358,389	9.75
9/10/2025	8.42	9.81	8.32	9.62	7,358,354	9.62
9/09/2025	7.55	8.63	7.44	8.42	5,811,625	8.42
9/08/2025	7.01	7.77	6.98	7.60	3,963,772	7.60
9/05/2025	7.22	7.32	6.93	7.01	1,613,449	7.01
9/04/2025	7.15	7.30	6.97	7.23	1,953,364	7.23
9/03/2025	7.17	7.35	7.03	7.15	1,449,494	7.15
9/02/2025	7.15	7.36	7.14	7.27	2,065,663	7.27
8/29/2025	7.17	7.52	7.09	7.25	1,556,860	7.25
8/28/2025	8.16	8.16	7.20	7.21	3,275,472	7.21
8/27/2025	7.43	8.78	7.37	8.00	9,493,531	8.00
8/26/2025	7.29	7.45	7.26	7.42	2,378,557	7.42
8/25/2025	7.57	7.69	7.23	7.28	1,215,942	7.28
8/22/2025	7.49	7.78	7.43	7.55	1,285,636	7.55
8/21/2025	7.55	7.76	7.40	7.49	2,297,280	7.49
8/20/2025	7.32	7.51	7.29	7.42	1,010,480	7.42
8/19/2025	7.40	7.46	7.24	7.32	919,449	7.32
8/18/2025	7.52	7.60	7.36	7.45	1,123,953	7.45
8/15/2025	7.56	7.57	7.37	7.52	895,360	7.52
8/14/2025	7.50	7.58	7.31	7.49	1,023,147	7.49
8/13/2025	7.34	7.66	7.25	7.60	1,720,360	7.60
8/12/2025	7.37	7.65	7.25	7.33	1,833,114	7.33
8/11/2025	7.41	7.45	7.05	7.33	1,406,207	7.33
8/08/2025	7.21	7.47	6.55	7.42	1,945,260	7.42
8/07/2025	7.25	7.31	7.12	7.30	1,124,881	7.30
8/06/2025	7.43	7.43	7.08	7.28	1,289,477	7.28
8/05/2025	7.45	7.49	7.26	7.41	1,019,226	7.41
8/04/2025	7.30	7.52	7.20	7.49	1,103,205	7.49
8/01/2025	7.41	7.57	7.25	7.33	1,575,575	7.33
7/31/2025	7.35	7.61	7.32	7.41	1,133,929	7.41
7/30/2025	7.61	7.74	7.30	7.42	2,145,647	7.42
7/29/2025	7.60	7.64	7.36	7.55	1,348,308	7.55
7/28/2025	7.89	7.95	7.51	7.64	1,862,574	7.64
7/25/2025	7.89	7.97	7.65	7.87	1,654,925	7.87
7/24/2025	7.82	7.99	7.60	7.84	3,796,892	7.84