Tivic Health Systems, Inc. (TIVC)

Tivic Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.26	0.28	0.24	0.25	0.25	-3.53%	843,883
Nov 19, 2024	0.27	0.27	0.24	0.26	0.26	-2.64%	490,378
Nov 18, 2024	0.28	0.28	0.26	0.27	0.27	-8.53%	634,455
Nov 15, 2024	0.30	0.31	0.25	0.29	0.29	-21.08%	2,159,292
Nov 14, 2024	0.39	0.45	0.28	0.37	0.37	10.91%	12,183,159
Nov 13, 2024	0.35	0.36	0.30	0.33	0.33	-14.40%	1,210,863
Nov 12, 2024	0.39	0.40	0.36	0.39	0.39	-0.34%	2,275,206
Nov 11, 2024	0.34	0.41	0.34	0.39	0.39	-4.41%	5,575,230
Nov 8, 2024	0.45	0.65	0.34	0.41	0.41	55.82%	293,135,819
Nov 7, 2024	0.27	0.28	0.24	0.26	0.26	-4.79%	2,679,606
Nov 6, 2024	0.27	0.27	0.26	0.27	0.27	1.33%	81,390
Nov 5, 2024	0.28	0.29	0.26	0.27	0.27	-6.90%	237,866
Nov 4, 2024	0.31	0.31	0.28	0.29	0.29	-3.33%	108,947
Nov 1, 2024	0.29	0.31	0.28	0.30	0.30	3.09%	67,035
Oct 31, 2024	0.29	0.30	0.28	0.29	0.29	-0.68%	154,467
Oct 30, 2024	0.29	0.30	0.28	0.29	0.29	0.17%	151,700
Oct 29, 2024	0.30	0.31	0.29	0.29	0.29	-0.85%	138,730
Oct 28, 2024	0.31	0.32	0.29	0.30	0.30	-4.84%	186,273
Oct 25, 2024	0.31	0.35	0.29	0.31	0.31	3.37%	601,404
Oct 24, 2024	0.29	0.30	0.26	0.30	0.30	4.39%	356,504
Oct 23, 2024	0.30	0.32	0.27	0.29	0.29	-4.23%	464,857
Oct 22, 2024	0.29	0.32	0.27	0.30	0.30	-3.32%	616,912
Oct 21, 2024	0.27	0.33	0.26	0.31	0.31	16.74%	936,142
Oct 18, 2024	0.29	0.29	0.26	0.27	0.27	-5.07%	660,641
Oct 17, 2024	0.24	0.34	0.23	0.28	0.28	1.78%	3,684,585
Oct 16, 2024	0.23	0.37	0.23	0.28	0.28	20.66%	6,785,662
Oct 15, 2024	0.24	0.24	0.22	0.23	0.23	-0.91%	188,022
Oct 14, 2024	0.23	0.23	0.23	0.23	0.23	-3.32%	52,745
Oct 11, 2024	0.25	0.25	0.23	0.24	0.24	-6.11%	152,766
Oct 10, 2024	0.24	0.26	0.24	0.25	0.25	7.87%	282,728
Oct 9, 2024	0.23	0.25	0.22	0.24	0.24	-10.00%	629,554
Oct 8, 2024	0.25	0.26	0.25	0.26	0.26	3.98%	4,733,120
Oct 7, 2024	0.26	0.27	0.25	0.25	0.25	-2.26%	88,321
Oct 4, 2024	0.25	0.27	0.25	0.26	0.26	2.35%	116,788
Oct 3, 2024	0.25	0.26	0.24	0.25	0.25	0.84%	142,350
Oct 2, 2024	0.25	0.25	0.24	0.25	0.25	1.18%	116,718
Oct 1, 2024	0.25	0.25	0.24	0.25	0.25	-1.44%	92,743
Sep 30, 2024	0.26	0.27	0.25	0.25	0.25	-4.73%	92,848
Sep 27, 2024	0.26	0.26	0.25	0.26	0.26	2.30%	52,542
Sep 26, 2024	0.25	0.26	0.24	0.26	0.26	-0.39%	159,777
Sep 25, 2024	0.26	0.27	0.25	0.26	0.26	-1.08%	45,846
Sep 24, 2024	0.27	0.28	0.24	0.26	0.26	-3.74%	339,618
Sep 23, 2024	0.27	0.28	0.26	0.27	0.27	0.11%	221,351
Sep 20, 2024	0.28	0.29	0.26	0.27	0.27	-3.68%	104,352
Sep 19, 2024	0.27	0.29	0.26	0.28	0.28	1.82%	152,545
Sep 18, 2024	0.29	0.29	0.26	0.28	0.28	-	684,945
Sep 17, 2024	0.33	0.33	0.25	0.28	0.28	-0.36%	1,506,754
Sep 16, 2024	0.29	0.30	0.23	0.28	0.28	-3.56%	265,550
Sep 13, 2024	0.30	0.30	0.28	0.29	0.29	-3.05%	202,136
Sep 12, 2024	0.30	0.31	0.29	0.30	0.30	3.22%	123,384
Sep 11, 2024	0.29	0.31	0.29	0.29	0.29	-4.67%	180,704
Sep 10, 2024	0.32	0.33	0.30	0.30	0.30	-5.57%	80,090
Sep 9, 2024	0.32	0.33	0.31	0.32	0.32	-3.11%	152,264
Sep 6, 2024	0.32	0.33	0.31	0.33	0.33	2.15%	82,567
Sep 5, 2024	0.33	0.33	0.31	0.32	0.32	-4.17%	93,665
Sep 4, 2024	0.34	0.34	0.33	0.33	0.33	-2.12%	69,576
Sep 3, 2024	0.34	0.36	0.32	0.34	0.34	2.95%	229,557
Aug 30, 2024	0.32	0.33	0.31	0.33	0.33	3.13%	199,537
Aug 29, 2024	0.33	0.34	0.31	0.32	0.32	-2.92%	112,002
Aug 28, 2024	0.34	0.36	0.33	0.33	0.33	-4.05%	181,506
Aug 27, 2024	0.35	0.35	0.33	0.35	0.35	-3.05%	90,893
Aug 26, 2024	0.37	0.37	0.33	0.36	0.36	4.33%	299,666
Aug 23, 2024	0.36	0.37	0.34	0.34	0.34	-0.84%	384,603
Aug 22, 2024	0.34	0.36	0.33	0.35	0.35	1.47%	364,152
Aug 21, 2024	0.32	0.36	0.31	0.34	0.34	4.62%	505,801
Aug 20, 2024	0.32	0.33	0.31	0.33	0.33	-2.29%	174,844
Aug 19, 2024	0.33	0.35	0.32	0.33	0.33	0.46%	381,563
Aug 16, 2024	0.30	0.34	0.30	0.33	0.33	14.17%	474,917
Aug 15, 2024	0.31	0.32	0.29	0.29	0.29	-7.05%	741,391
Aug 14, 2024	0.34	0.34	0.31	0.31	0.31	-5.60%	374,450
Aug 13, 2024	0.39	0.39	0.31	0.33	0.33	-13.06%	413,528
Aug 12, 2024	0.41	0.43	0.38	0.38	0.38	-6.14%	345,130
Aug 9, 2024	0.42	0.42	0.39	0.41	0.41	-1.70%	255,090
Aug 8, 2024	0.40	0.42	0.39	0.41	0.41	7.99%	426,303
Aug 7, 2024	0.42	0.44	0.36	0.38	0.38	-9.77%	700,026
Aug 6, 2024	0.48	0.49	0.42	0.42	0.42	-15.19%	812,631
Aug 5, 2024	0.50	0.51	0.43	0.50	0.50	-2.56%	1,292,371
Aug 2, 2024	0.66	0.69	0.51	0.51	0.51	-22.68%	2,258,233
Aug 1, 2024	0.55	0.73	0.55	0.66	0.66	19.20%	8,880,374
Jul 31, 2024	0.51	0.62	0.48	0.56	0.56	-3.80%	4,088,343
Jul 30, 2024	0.80	0.95	0.56	0.58	0.58	-17.81%	49,948,394
Jul 29, 2024	0.59	0.81	0.56	0.70	0.70	55.31%	106,151,355
Jul 26, 2024	0.40	0.85	0.38	0.45	0.45	11.00%	58,482,719
Jul 25, 2024	0.46	0.46	0.33	0.41	0.41	33.08%	66,364,047
Jul 24, 2024	0.30	0.31	0.29	0.31	0.31	-0.26%	249,943
Jul 23, 2024	0.33	0.45	0.28	0.31	0.31	-11.00%	3,148,392
Jul 22, 2024	0.36	0.36	0.32	0.34	0.34	-1.79%	101,321
Jul 19, 2024	0.36	0.37	0.35	0.35	0.35	-2.36%	117,809
Jul 18, 2024	0.35	0.37	0.35	0.36	0.36	-3.70%	212,208
Jul 17, 2024	0.37	0.43	0.35	0.37	0.37	2.25%	1,558,422
Jul 16, 2024	0.35	0.39	0.34	0.37	0.37	5.61%	403,897
Jul 15, 2024	0.34	0.36	0.33	0.35	0.35	0.79%	75,585
Jul 12, 2024	0.36	0.36	0.33	0.34	0.34	-4.32%	124,655
Jul 11, 2024	0.34	0.36	0.34	0.36	0.36	2.49%	127,510
Jul 10, 2024	0.34	0.35	0.33	0.35	0.35	1.51%	96,362
Jul 9, 2024	0.34	0.36	0.32	0.34	0.34	-0.12%	132,268
Jul 8, 2024	0.37	0.37	0.34	0.35	0.35	-6.30%	112,790
Jul 5, 2024	0.37	0.38	0.35	0.37	0.37	-0.43%	63,385
Jul 3, 2024	0.37	0.38	0.36	0.37	0.37	-0.86%	97,324
Jul 2, 2024	0.38	0.39	0.37	0.37	0.37	-2.41%	126,297

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.