Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
2.930
+0.040 (1.38%)
At close: Oct 13, 2025, 4:00 PM EDT
3.000
+0.070 (2.39%)
Pre-market: Oct 14, 2025, 8:14 AM EDT

Tivic Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20252.902.972.872.932.931.38%15,334
Oct 10, 20252.952.992.832.892.89-2.36%120,519
Oct 9, 20253.073.152.962.962.96-5.73%86,564
Oct 8, 20253.023.153.013.143.147.17%203,468
Oct 7, 20252.943.032.902.932.93-1.68%311,401
Oct 6, 20253.003.112.972.982.98-1.32%36,600
Oct 3, 20252.993.072.953.023.021.68%17,842
Oct 2, 20252.923.012.912.972.97-0.67%17,292
Oct 1, 20252.892.992.872.992.993.46%20,668
Sep 30, 20252.872.922.832.892.89-1.03%45,668
Sep 29, 20252.962.982.842.922.92-1.35%72,847
Sep 26, 20252.962.992.902.962.96-1.00%47,575
Sep 25, 20253.003.072.932.992.99-1.64%46,265
Sep 24, 20253.053.113.003.043.04-0.33%48,297
Sep 23, 20253.053.123.023.053.05-32,154
Sep 22, 20253.093.133.003.053.05-0.65%33,872
Sep 19, 20253.153.183.033.073.07-1.76%56,691
Sep 18, 20253.043.213.013.133.131.46%121,997
Sep 17, 20253.153.163.063.083.08-2.22%1,124,847
Sep 16, 20253.033.182.983.153.153.62%61,893
Sep 15, 20253.113.193.033.043.04-2.25%39,899
Sep 12, 20253.063.123.043.113.111.30%22,143
Sep 11, 20252.943.082.933.073.072.68%64,109
Sep 10, 20252.943.042.902.992.990.34%49,583
Sep 9, 20252.883.052.852.982.983.47%120,934
Sep 8, 20252.932.932.812.882.88-2.04%35,985
Sep 5, 20252.922.962.832.942.941.03%44,079
Sep 4, 20253.023.022.882.912.91-4.59%66,761
Sep 3, 20253.103.103.023.053.05-23,562
Sep 2, 20253.053.103.023.053.05-1.29%42,150
Aug 29, 20253.123.153.053.093.09-47,024
Aug 28, 20253.063.193.053.093.090.65%55,122
Aug 27, 20253.103.133.053.073.07-1.60%41,085
Aug 26, 20253.083.173.033.123.12-1.89%93,833
Aug 25, 20253.093.183.093.183.18-0.63%74,554
Aug 22, 20253.203.323.073.203.20-159,076
Aug 21, 20253.143.463.093.203.20-0.31%288,803
Aug 20, 20253.563.663.073.213.215.25%14,704,310
Aug 19, 20253.173.243.003.053.05-7.85%193,208
Aug 18, 20253.373.543.103.313.31-12.66%535,337
Aug 15, 20255.095.603.513.793.798.29%41,387,868
Aug 14, 20253.503.703.393.503.50-0.28%3,312,510
Aug 13, 20253.653.653.503.513.51-2.77%16,229
Aug 12, 20253.453.753.353.613.611.40%34,967
Aug 11, 20253.203.613.173.563.5612.48%51,606
Aug 8, 20253.363.443.143.173.170.76%16,814
Aug 7, 20253.233.293.143.143.14-5.36%24,528
Aug 6, 20253.423.443.283.323.32-1.80%8,829
Aug 5, 20253.403.613.243.383.385.26%16,364
Aug 4, 20253.223.283.183.213.21-0.28%48,484