The highest closing price for Trevi Therapeutics (TRVI) last month was $17.26, on September 4. It was down 12.7% for the month. The latest price is $11.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $14.48 | $14.77 | $14.27 | $14.32 | 2,725,700 |
September 29 2026 | $14.40 | $14.75 | $14.15 | $14.42 | 2,045,200 |
September 28 2026 | $14.30 | $14.57 | $14.17 | $14.40 | 1,613,700 |
September 25 2026 | $14.68 | $14.75 | $14.33 | $14.41 | 1,365,000 |
September 24 2026 | $14.27 | $14.72 | $14.00 | $14.68 | 1,697,200 |
September 23 2026 | $15.08 | $15.20 | $14.41 | $14.46 | 1,349,800 |
September 22 2026 | $15.15 | $15.27 | $14.92 | $15.24 | 1,232,800 |
September 21 2026 | $14.96 | $15.11 | $14.59 | $14.89 | 1,649,400 |
September 18 2026 | $15.17 | $15.38 | $14.81 | $14.95 | 2,138,500 |
September 17 2026 | $15.38 | $15.57 | $15.02 | $15.21 | 1,500,700 |
September 16 2026 | $15.19 | $15.33 | $14.81 | $15.01 | 2,277,400 |
September 15 2026 | $15.88 | $15.88 | $14.78 | $15.04 | 2,568,300 |
September 14 2026 | $16.00 | $16.17 | $15.82 | $15.89 | 1,062,500 |
September 11 2026 | $16.20 | $16.57 | $15.87 | $15.90 | 2,016,100 |
September 10 2026 | $16.51 | $16.51 | $15.71 | $15.91 | 1,250,100 |
September 09 2026 | $16.87 | $17.03 | $16.51 | $16.64 | 959,500 |
September 08 2026 | $16.94 | $17.18 | $16.59 | $16.82 | 1,485,100 |
September 04 2026 | $16.88 | $17.32 | $16.80 | $17.26 | 856,700 |
September 03 2026 | $17.09 | $17.15 | $16.47 | $17.06 | 1,427,900 |
September 02 2026 | $16.57 | $17.12 | $16.22 | $17.05 | 1,350,100 |
September 01 2026 | $16.40 | $16.73 | $16.32 | $16.57 | 945,100 |
Daily pricing data for Trevi Therapeutics dates back to 5/7/2019, and may be incomplete.