Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
3.880
+0.080 (2.11%)
Jun 18, 2025, 4:00 PM - Market closed
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 3.92 | 3.92 | 3.72 | 3.88 | 3.88 | 2.11% | 12,281 |
| Jun 17, 2025 | 3.74 | 3.91 | 3.70 | 3.80 | 3.80 | 1.33% | 15,131 |
| Jun 16, 2025 | 3.77 | 3.82 | 3.65 | 3.75 | 3.75 | 1.08% | 30,441 |
| Jun 13, 2025 | 3.85 | 3.90 | 3.70 | 3.71 | 3.71 | -4.87% | 60,972 |
| Jun 12, 2025 | 3.76 | 3.90 | 3.66 | 3.90 | 3.90 | 2.36% | 33,921 |
| Jun 11, 2025 | 3.90 | 3.96 | 3.80 | 3.81 | 3.81 | -2.31% | 24,924 |
| Jun 10, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 13,076 |
| Jun 9, 2025 | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -2.28% | 26,153 |
| Jun 6, 2025 | 3.92 | 4.07 | 3.86 | 3.95 | 3.95 | 0.77% | 30,142 |
| Jun 5, 2025 | 4.15 | 4.15 | 3.91 | 3.92 | 3.92 | -5.54% | 22,157 |
| Jun 4, 2025 | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | 1.47% | 38,086 |
| Jun 3, 2025 | 4.12 | 4.14 | 4.03 | 4.09 | 4.09 | -0.73% | 15,825 |
| Jun 2, 2025 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | -0.24% | 45,076 |
| May 30, 2025 | 4.17 | 4.22 | 4.00 | 4.13 | 4.13 | -1.67% | 20,648 |
| May 29, 2025 | 4.12 | 4.30 | 4.11 | 4.20 | 4.20 | 1.94% | 22,679 |
| May 28, 2025 | 4.10 | 4.16 | 4.08 | 4.12 | 4.12 | - | 8,402 |
| May 27, 2025 | 4.10 | 4.15 | 4.00 | 4.12 | 4.12 | 0.24% | 50,816 |
| May 23, 2025 | 4.05 | 4.50 | 3.96 | 4.11 | 4.11 | -2.84% | 69,612 |
| May 22, 2025 | 4.21 | 4.32 | 4.00 | 4.23 | 4.23 | -1.40% | 55,068 |
| May 21, 2025 | 4.40 | 4.60 | 4.20 | 4.29 | 4.29 | -3.60% | 67,311 |
| May 20, 2025 | 4.22 | 4.69 | 4.22 | 4.45 | 4.45 | 3.73% | 81,257 |
| May 19, 2025 | 4.18 | 4.50 | 4.15 | 4.29 | 4.29 | 0.47% | 59,045 |
| May 16, 2025 | 4.23 | 4.35 | 4.16 | 4.27 | 4.27 | -1.16% | 28,142 |
| May 15, 2025 | 4.41 | 4.43 | 4.11 | 4.32 | 4.32 | - | 76,445 |
| May 14, 2025 | 4.08 | 4.39 | 4.00 | 4.32 | 4.32 | 7.73% | 109,181 |
| May 13, 2025 | 4.22 | 4.22 | 4.00 | 4.01 | 4.01 | -5.20% | 101,532 |
| May 12, 2025 | 3.92 | 4.30 | 3.92 | 4.23 | 4.23 | 7.36% | 51,813 |
| May 9, 2025 | 4.05 | 4.14 | 3.82 | 3.94 | 3.94 | -5.06% | 61,469 |
| May 8, 2025 | 4.26 | 4.53 | 4.11 | 4.15 | 4.15 | -3.49% | 90,848 |
| May 7, 2025 | 4.30 | 4.55 | 4.25 | 4.30 | 4.30 | -1.38% | 76,184 |
| May 6, 2025 | 4.44 | 4.57 | 4.33 | 4.36 | 4.36 | -1.80% | 37,955 |
| May 5, 2025 | 4.40 | 4.50 | 4.22 | 4.44 | 4.44 | -0.45% | 48,097 |
| May 2, 2025 | 4.44 | 4.60 | 4.44 | 4.46 | 4.46 | -0.67% | 52,761 |
| May 1, 2025 | 4.36 | 4.79 | 4.20 | 4.49 | 4.49 | 2.98% | 78,463 |
| Apr 30, 2025 | 4.53 | 4.87 | 4.29 | 4.36 | 4.36 | -5.42% | 63,458 |
| Apr 29, 2025 | 6.28 | 6.50 | 4.61 | 4.61 | 4.61 | -28.75% | 485,474 |
| Apr 28, 2025 | 6.93 | 6.95 | 6.30 | 6.47 | 6.47 | -9.13% | 261,658 |
| Apr 25, 2025 | 6.69 | 7.55 | 6.68 | 7.12 | 7.12 | 1.14% | 281,771 |
| Apr 24, 2025 | 6.90 | 7.74 | 6.75 | 7.04 | 7.04 | 1.88% | 624,444 |
| Apr 23, 2025 | 6.93 | 7.43 | 6.31 | 6.91 | 6.91 | -3.09% | 1,040,569 |
| Apr 22, 2025 | 11.57 | 13.23 | 6.61 | 7.13 | 7.13 | 103.71% | 35,113,757 |
| Apr 21, 2025 | 3.43 | 3.56 | 3.37 | 3.50 | 3.50 | - | 14,684 |
| Apr 17, 2025 | 3.68 | 3.86 | 3.40 | 3.50 | 3.50 | -4.89% | 117,730 |
| Apr 16, 2025 | 3.68 | 3.99 | 3.60 | 3.68 | 3.68 | -3.66% | 47,779 |
| Apr 15, 2025 | 4.06 | 4.14 | 3.80 | 3.82 | 3.82 | -10.96% | 74,167 |
| Apr 14, 2025 | 4.39 | 4.65 | 4.21 | 4.29 | 4.29 | -1.83% | 26,708 |
| Apr 11, 2025 | 4.41 | 4.68 | 4.30 | 4.37 | 4.37 | -1.80% | 54,998 |
| Apr 10, 2025 | 4.81 | 4.81 | 4.32 | 4.45 | 4.45 | -7.68% | 95,217 |
| Apr 9, 2025 | 3.47 | 5.59 | 3.33 | 4.82 | 4.82 | 33.52% | 928,868 |
| Apr 8, 2025 | 4.51 | 4.71 | 3.58 | 3.61 | 3.61 | -24.00% | 192,910 |