Trevi Therapeutics Stock Price History
NASDAQ: TRVIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
13.19+0.365 (+2.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRVI price history at a glance
The price history for Trevi Therapeutics (TRVI) on this page begins on May 6, 2019, when the stock closed at $8.27; it most recently closed at $13.19 on October 5, 2026. The highest price in this record is $20.22, reached on July 13, 2026; the latest close is 34.8% below that peak. Across the 6 complete calendar years in the table, TRVI finished higher in 3 and lower in 3. Its best year was 2024 (+242.5%) and its worst was 2021 (-67.7%).
Over roughly 7 years the share price changed +59.5%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, TRVI has gained 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $20.22
- Date of high
- Jul 13, 2026
- Low since 2019
- $0.46
- Date of low
- Feb 21, 2022
- 52-week high
- $20.22
- 52-week low
- $9.28
- IPO year
- 2019
- Last close
- $13.19
TRVI returns
1 week
-5.18%
1 month
-20.73%
3 months
-26.07%
6 months
0.00%
Year to date
+5.35%
1 year
+32.96%
3 years
+549.75%
5 years
+922.48%
TRVI price return, excluding dividends.
TRVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.19 | +10.93% |
| 2025 | 11.89 | +159.04% |
| 2024 | 4.59 | +242.54% |
| 2023 | 1.34 | -30.57% |
| 2022 | 1.93 | +146.80% |
| 2021 | 0.782 | -67.69% |
| 2020 | 2.42 | -43.51% |
| 2019* | 4.28 | -48.20% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
TRVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.78 | 13.29 | 12.52 | 13.19 | +2.85% | |
| 12.95 | 13.28 | 12.33 | 12.83 | -2.40% | |
| 12.94 | 13.53 | 12.84 | 13.14 | -0.30% | |
| 13.83 | 13.97 | 13.00 | 13.18 | -3.94% | |
| 13.97 | 14.11 | 13.51 | 13.72 | -1.37% | |
| 14.38 | 14.55 | 13.72 | 13.91 | -1.90% | |
| 14.30 | 14.66 | 14.08 | 14.18 | -0.98% | |
| 14.48 | 14.77 | 14.27 | 14.32 | -0.69% | |
| 14.40 | 14.75 | 14.15 | 14.42 | +0.14% | |
| 14.30 | 14.57 | 14.17 | 14.40 | -0.07% | |
| 14.68 | 14.75 | 14.33 | 14.41 | -1.81% | |
| 14.27 | 14.72 | 14.00 | 14.68 | +1.49% | |
| 15.08 | 15.20 | 14.41 | 14.46 | -5.12% | |
| 15.15 | 15.27 | 14.92 | 15.24 | +2.35% | |
| 14.96 | 15.11 | 14.59 | 14.89 | -0.40% | |
| 15.17 | 15.38 | 14.81 | 14.95 | -1.71% | |
| 15.38 | 15.57 | 15.02 | 15.21 | +1.33% | |
| 15.19 | 15.33 | 14.81 | 15.01 | -0.20% | |
| 15.88 | 15.88 | 14.78 | 15.04 | -5.35% | |
| 16.00 | 16.17 | 15.82 | 15.89 | -0.06% | |
| 16.20 | 16.57 | 15.87 | 15.90 | -0.06% | |
| 16.51 | 16.51 | 15.71 | 15.91 | -4.39% | |
| 16.87 | 17.03 | 16.51 | 16.64 | -1.07% | |
| 16.94 | 17.18 | 16.59 | 16.82 | -2.55% | |
| 16.88 | 17.32 | 16.80 | 17.26 | +1.17% | |
| 17.09 | 17.15 | 16.47 | 17.06 | +0.06% | |
| 16.57 | 17.12 | 16.22 | 17.05 | +2.90% | |
| 16.40 | 16.73 | 16.32 | 16.57 | -0.18% | |
| 16.66 | 16.74 | 16.08 | 16.60 | -1.13% | |
| 17.88 | 18.09 | 16.63 | 16.79 | -6.51% | |
| 17.85 | 18.11 | 17.61 | 17.96 | +0.22% | |
| 17.89 | 18.01 | 17.42 | 17.92 | -0.17% | |
| 18.29 | 18.59 | 17.69 | 17.95 | -0.72% | |
| 17.86 | 18.13 | 17.24 | 18.08 | +0.67% | |
| 18.44 | 18.54 | 17.83 | 17.96 | -1.59% | |
| 18.59 | 18.99 | 18.15 | 18.25 | -2.98% | |
| 19.29 | 19.30 | 18.50 | 18.81 | -0.16% | |
| 18.46 | 18.97 | 18.18 | 18.84 | +1.95% | |
| 18.26 | 18.57 | 18.17 | 18.48 | +0.11% | |
| 17.98 | 18.54 | 17.63 | 18.46 | +1.71% | |
| 18.03 | 18.63 | 17.68 | 18.15 | +2.37% | |
| 17.97 | 18.06 | 17.60 | 17.73 | -0.39% | |
| 17.97 | 18.39 | 17.52 | 17.80 | 0.00% | |
| 18.48 | 18.84 | 17.78 | 17.80 | -3.84% | |
| 19.26 | 19.26 | 17.90 | 18.51 | +0.05% | |
| 18.65 | 18.82 | 18.10 | 18.50 | -0.80% | |
| 19.00 | 19.30 | 18.46 | 18.65 | -0.53% | |
| 18.30 | 18.77 | 18.00 | 18.75 | +4.75% | |
| 18.33 | 18.49 | 17.46 | 17.90 | -1.92% | |
| 18.49 | 18.49 | 17.64 | 18.25 | -0.82% | |
| 18.04 | 18.65 | 17.81 | 18.40 | +1.71% | |
| 18.33 | 18.53 | 17.69 | 18.09 | -1.84% | |
| 18.27 | 18.59 | 17.96 | 18.43 | +1.71% | |
| 17.74 | 18.46 | 17.60 | 18.12 | +3.34% | |
| 17.36 | 17.54 | 16.92 | 17.54 | +2.07% | |
| 17.01 | 17.64 | 16.96 | 17.18 | -1.04% | |
| 17.90 | 18.06 | 17.21 | 17.36 | -4.51% | |
| 17.15 | 18.26 | 17.01 | 18.18 | +8.41% | |
| 19.28 | 19.37 | 16.62 | 16.77 | -12.06% | |
| 17.59 | 20.22 | 17.23 | 19.07 | +9.85% | |
| 17.97 | 18.13 | 17.02 | 17.36 | -4.33% | |
| 18.31 | 18.31 | 17.25 | 18.15 | +1.31% | |
| 16.55 | 18.08 | 16.24 | 17.91 | +8.41% | |
| 17.73 | 17.74 | 16.36 | 16.52 | -7.40% | |
| 18.32 | 18.33 | 17.52 | 17.84 | -3.04% | |
| 18.62 | 18.94 | 18.32 | 18.40 | -1.02% | |
| 19.51 | 19.62 | 18.17 | 18.59 | -4.67% | |
| 17.99 | 20.15 | 17.91 | 19.50 | +8.64% | |
| 18.07 | 18.40 | 17.83 | 17.95 | +0.11% | |
| 17.73 | 18.25 | 17.51 | 17.93 | +1.82% | |
| 18.59 | 18.93 | 17.51 | 17.61 | -5.58% | |
| 18.49 | 19.26 | 18.41 | 18.65 | +0.11% | |
| 18.15 | 18.86 | 17.79 | 18.63 | +2.64% | |
| 17.92 | 18.32 | 17.62 | 18.15 | +0.83% | |
| 17.48 | 18.12 | 17.33 | 18.00 | +2.74% | |
| 17.46 | 17.99 | 17.31 | 17.52 | +0.81% | |
| 17.49 | 18.16 | 17.34 | 17.38 | -1.86% | |
| 17.41 | 18.11 | 17.16 | 17.71 | +2.91% | |
| 16.90 | 17.61 | 16.48 | 17.21 | +5.13% | |
| 15.57 | 16.80 | 15.41 | 16.37 | +6.30% | |
| 14.67 | 15.64 | 14.15 | 15.40 | +5.05% | |
| 14.41 | 15.03 | 14.38 | 14.66 | +3.17% | |
| 13.55 | 14.78 | 13.52 | 14.21 | +5.57% | |
| 13.48 | 13.82 | 13.31 | 13.46 | +0.45% | |
| 13.50 | 13.90 | 13.26 | 13.40 | -1.40% | |
| 13.65 | 13.89 | 13.20 | 13.59 | +0.67% | |
| 13.57 | 13.64 | 13.33 | 13.50 | +1.28% | |
| 13.86 | 13.93 | 13.31 | 13.33 | -4.31% | |
| 13.59 | 14.09 | 13.48 | 13.93 | +3.57% | |
| 13.50 | 13.56 | 13.25 | 13.45 | -0.37% | |
| 13.92 | 13.95 | 13.42 | 13.50 | -3.23% | |
| 14.05 | 14.18 | 13.72 | 13.95 | -1.34% | |
| 14.32 | 14.56 | 14.11 | 14.14 | -2.15% | |
| 14.42 | 14.61 | 14.06 | 14.45 | 0.00% | |
| 14.39 | 14.75 | 14.21 | 14.45 | +0.49% | |
| 14.31 | 14.47 | 14.03 | 14.38 | +1.77% | |
| 14.23 | 14.50 | 14.12 | 14.13 | -0.21% | |
| 13.78 | 14.48 | 13.66 | 14.16 | +2.02% | |
| 13.30 | 13.95 | 13.23 | 13.88 | +4.83% | |
| 13.37 | 13.52 | 13.12 | 13.24 | -1.41% | |
| 14.28 | 14.47 | 13.22 | 13.43 | -5.42% | |
| 14.82 | 14.99 | 14.06 | 14.20 | -5.84% | |
| 15.27 | 15.27 | 14.67 | 15.08 | -1.24% | |
| 14.94 | 15.79 | 14.69 | 15.27 | +3.46% | |
| 14.81 | 15.10 | 14.55 | 14.76 | -0.81% | |
| 14.50 | 14.95 | 14.30 | 14.88 | +2.62% | |
| 14.46 | 15.35 | 14.39 | 14.50 | +3.20% | |
| 14.22 | 14.26 | 13.36 | 14.05 | -1.47% | |
| 14.14 | 14.44 | 13.65 | 14.26 | -2.73% | |
| 14.49 | 14.78 | 14.28 | 14.66 | +1.95% | |
| 13.78 | 14.67 | 13.69 | 14.38 | +3.68% | |
| 13.86 | 14.06 | 13.71 | 13.87 | +0.80% | |
| 14.03 | 14.19 | 13.11 | 13.76 | -0.43% | |
| 13.67 | 14.16 | 13.53 | 13.82 | -0.14% | |
| 14.24 | 14.57 | 13.51 | 13.84 | -3.01% | |
| 14.48 | 14.89 | 14.19 | 14.27 | -0.97% | |
| 14.00 | 14.46 | 14.00 | 14.41 | +1.55% | |
| 14.78 | 14.89 | 13.95 | 14.19 | -4.12% | |
| 14.72 | 15.10 | 14.54 | 14.80 | +1.23% | |
| 15.40 | 15.52 | 14.42 | 14.62 | -5.06% | |
| 15.22 | 16.12 | 15.05 | 15.40 | +1.12% | |
| 14.43 | 15.76 | 13.82 | 15.23 | +4.75% | |
| 14.25 | 14.75 | 14.02 | 14.54 | +1.89% | |
| 14.02 | 14.33 | 13.76 | 14.27 | +1.64% | |
| 13.29 | 14.09 | 13.23 | 14.04 | +5.33% | |
| 13.19 | 13.40 | 12.93 | 13.33 | +1.06% | |
| 13.43 | 13.43 | 12.76 | 13.19 | -0.83% | |
| 12.90 | 13.60 | 12.76 | 13.30 | +1.76% | |
| 13.49 | 13.59 | 12.74 | 13.07 | -0.23% | |
| 12.62 | 13.30 | 12.32 | 13.10 | +2.26% | |
| 11.90 | 13.06 | 11.68 | 12.81 | +7.29% | |
| 11.51 | 12.28 | 11.27 | 11.94 | +3.11% | |
| 12.16 | 12.56 | 11.42 | 11.58 | -2.93% | |
| 11.36 | 12.07 | 11.34 | 11.93 | +6.61% | |
| 11.30 | 11.65 | 10.95 | 11.19 | -1.24% | |
| 11.69 | 11.97 | 11.01 | 11.33 | -3.98% | |
| 11.26 | 12.20 | 11.19 | 11.80 | +3.15% | |
| 10.83 | 11.74 | 10.70 | 11.44 | +7.52% | |
| 10.63 | 10.71 | 10.25 | 10.64 | -1.12% | |
| 10.96 | 11.00 | 10.40 | 10.76 | +1.41% | |
| 10.74 | 11.08 | 10.37 | 10.61 | -0.84% | |
| 10.75 | 10.85 | 10.47 | 10.70 | +0.09% | |
| 11.86 | 12.03 | 10.60 | 10.69 | -4.47% | |
| 11.16 | 11.28 | 10.94 | 11.19 | +0.27% | |
| 11.21 | 11.67 | 11.12 | 11.16 | +1.36% | |
| 11.22 | 11.42 | 10.86 | 11.01 | -1.70% | |
| 11.72 | 11.77 | 10.80 | 11.20 | -6.20% | |
| 11.76 | 12.15 | 11.60 | 11.94 | +1.53% | |
| 11.70 | 12.17 | 11.14 | 11.76 | +0.51% | |
| 12.86 | 13.29 | 11.56 | 11.70 | -12.03% | |
| 12.82 | 13.55 | 12.76 | 13.30 | +1.68% | |
| 12.70 | 13.24 | 12.66 | 13.08 | +1.24% | |
| 12.36 | 13.51 | 12.12 | 12.92 | +5.38% | |
| 12.12 | 12.55 | 11.92 | 12.26 | -2.47% | |
| 11.75 | 12.77 | 11.40 | 12.57 | +5.45% | |
| 11.36 | 11.95 | 11.31 | 11.92 | +3.47% | |
| 11.45 | 11.58 | 11.07 | 11.52 | +1.41% | |
| 11.38 | 11.74 | 11.35 | 11.36 | +0.71% | |
| 11.16 | 11.55 | 11.04 | 11.28 | +1.62% | |
| 10.67 | 11.17 | 10.51 | 11.10 | +4.32% | |
| 10.47 | 10.95 | 10.35 | 10.64 | +0.76% | |
| 10.13 | 10.57 | 9.82 | 10.56 | +3.63% | |
| 10.15 | 10.41 | 10.05 | 10.19 | +0.39% | |
| 10.43 | 10.59 | 10.11 | 10.15 | -2.40% | |
| 11.00 | 11.20 | 10.33 | 10.40 | -4.94% | |
| 11.09 | 11.30 | 10.79 | 10.94 | -1.00% | |
| 11.27 | 11.32 | 10.41 | 11.05 | -1.78% | |
| 11.12 | 11.40 | 10.76 | 11.25 | +1.35% | |
| 11.41 | 11.46 | 10.93 | 11.10 | -3.14% | |
| 11.19 | 11.81 | 11.01 | 11.46 | +4.75% | |
| 11.28 | 11.93 | 10.72 | 10.94 | -4.45% | |
| 11.54 | 11.57 | 11.14 | 11.45 | -0.26% | |
| 10.98 | 11.65 | 10.96 | 11.48 | +4.74% | |
| 10.53 | 11.13 | 10.42 | 10.96 | +4.68% | |
| 10.62 | 10.84 | 10.25 | 10.47 | -2.06% | |
| 10.51 | 10.90 | 10.35 | 10.69 | +1.71% | |
| 10.94 | 11.10 | 10.24 | 10.51 | -4.11% | |
| 10.16 | 11.00 | 9.85 | 10.96 | +7.98% | |
| 9.91 | 10.30 | 9.88 | 10.15 | +1.60% | |
| 10.89 | 11.09 | 9.97 | 9.99 | -8.68% | |
| 10.30 | 11.15 | 10.29 | 10.94 | +6.21% | |
| 10.50 | 10.74 | 10.17 | 10.30 | -1.15% | |
| 10.27 | 10.62 | 10.19 | 10.42 | -0.57% | |
| 10.80 | 10.93 | 10.46 | 10.48 | -2.60% | |
| 11.39 | 11.75 | 10.61 | 10.76 | -5.94% | |
| 11.26 | 11.78 | 11.08 | 11.44 | +1.33% | |
| 11.31 | 11.59 | 11.13 | 11.29 | 0.00% | |
| 11.15 | 11.36 | 10.99 | 11.29 | +0.98% | |
| 11.31 | 11.64 | 11.12 | 11.18 | -0.27% | |
| 11.70 | 11.78 | 10.98 | 11.21 | -4.27% | |
| 11.02 | 11.75 | 10.94 | 11.71 | +6.65% | |
| 11.39 | 11.81 | 10.58 | 10.98 | -3.35% | |
| 11.88 | 12.00 | 11.20 | 11.36 | -4.46% | |
| 12.58 | 12.60 | 11.60 | 11.89 | -5.03% | |
| 12.48 | 12.69 | 12.33 | 12.52 | -0.32% | |
| 12.85 | 13.16 | 12.52 | 12.56 | -2.03% | |
| 12.75 | 12.91 | 12.68 | 12.82 | -0.23% | |
| 12.92 | 13.16 | 12.60 | 12.85 | -0.93% | |
| 12.73 | 13.19 | 12.73 | 12.97 | +1.17% | |
| 12.64 | 13.10 | 12.50 | 12.82 | +0.63% | |
| 12.98 | 13.16 | 12.68 | 12.74 | -2.08% | |
| 12.48 | 13.22 | 12.28 | 13.01 | +6.73% | |
| 12.25 | 12.51 | 12.02 | 12.19 | +0.66% | |
| 12.41 | 12.62 | 11.91 | 12.11 | -2.42% | |
| 12.52 | 12.93 | 12.39 | 12.41 | -1.59% | |
| 12.88 | 13.01 | 12.49 | 12.61 | -1.25% | |
| 13.12 | 13.45 | 12.71 | 12.77 | -3.04% | |
| 14.00 | 14.16 | 13.10 | 13.17 | -7.06% | |
| 13.07 | 14.39 | 12.92 | 14.17 | +9.08% | |
| 13.25 | 13.45 | 12.94 | 12.99 | +0.08% | |
| 13.66 | 13.66 | 12.85 | 12.98 | -3.64% | |
| 13.55 | 13.74 | 13.25 | 13.47 | 0.00% | |
| 13.48 | 14.00 | 13.35 | 13.47 | -1.68% | |
| 13.27 | 13.93 | 13.08 | 13.70 | +2.62% | |
| 13.30 | 13.91 | 13.05 | 13.35 | +0.38% | |
| 13.07 | 13.33 | 12.75 | 13.30 | +0.83% | |
| 13.28 | 13.78 | 13.08 | 13.19 | -0.75% | |
| 11.48 | 13.73 | 11.28 | 13.29 | +16.99% | |
| 11.45 | 11.64 | 11.21 | 11.36 | -0.44% | |
| 10.99 | 11.46 | 10.80 | 11.41 | +3.82% | |
| 10.59 | 11.21 | 10.46 | 10.99 | +3.19% | |
| 11.27 | 11.32 | 10.62 | 10.65 | -3.53% | |
| 11.31 | 11.42 | 10.78 | 11.04 | -2.39% | |
| 11.23 | 11.48 | 10.94 | 11.31 | -0.35% | |
| 11.34 | 11.67 | 11.06 | 11.35 | -0.18% | |
| 12.14 | 12.14 | 11.30 | 11.37 | -0.79% | |
| 11.85 | 11.98 | 11.15 | 11.46 | -3.29% | |
| 12.08 | 12.30 | 11.83 | 11.85 | -2.07% | |
| 11.60 | 12.23 | 11.55 | 12.10 | +3.68% | |
| 11.15 | 11.87 | 10.99 | 11.67 | +5.99% | |
| 11.00 | 11.19 | 10.56 | 11.01 | 0.00% | |
| 10.74 | 11.11 | 10.56 | 11.01 | +3.48% | |
| 10.46 | 10.78 | 10.20 | 10.64 | -2.03% | |
| 10.45 | 10.98 | 10.45 | 10.86 | +1.50% | |
| 11.74 | 11.83 | 10.67 | 10.70 | -8.23% | |
| 11.16 | 11.68 | 11.06 | 11.66 | +4.39% | |
| 10.52 | 11.18 | 10.48 | 11.17 | +5.58% | |
| 10.40 | 10.82 | 10.30 | 10.58 | +0.47% | |
| 10.48 | 10.90 | 10.37 | 10.53 | +0.29% | |
| 10.53 | 10.74 | 10.40 | 10.50 | -0.10% | |
| 10.92 | 10.92 | 10.41 | 10.51 | -1.31% | |
| 10.80 | 10.90 | 10.51 | 10.65 | -2.20% | |
| 10.66 | 10.90 | 10.41 | 10.89 | +2.25% | |
| 10.72 | 10.89 | 10.36 | 10.65 | -0.37% | |
| 10.62 | 10.77 | 10.16 | 10.69 | +3.19% | |
| 10.46 | 10.63 | 10.28 | 10.36 | -2.54% | |
| 10.61 | 11.11 | 10.48 | 10.63 | +0.09% | |
| 10.30 | 10.86 | 10.25 | 10.62 | +4.22% | |
| 9.45 | 10.31 | 9.28 | 10.19 | +4.94% | |
| 9.67 | 9.97 | 9.31 | 9.71 | -2.80% | |
| 9.97 | 10.02 | 9.54 | 9.99 | +0.71% | |
| 9.83 | 10.04 | 9.59 | 9.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRVI chart for longer ranges.