Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
0.9298
-0.0590 (-5.97%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9201
-0.0097 (-1.04%)
After-hours: Mar 27, 2026, 6:02 PM EDT
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.99 | 0.90 | 0.90 | - | -8.97% | 30,476 |
| Mar 26, 2026 | 0.97 | 1.03 | 0.89 | 0.99 | 0.99 | -13.26% | 129,501 |
| Mar 25, 2026 | 0.98 | 1.19 | 0.97 | 1.14 | 1.14 | 11.76% | 179,793 |
| Mar 24, 2026 | 0.99 | 1.04 | 0.94 | 1.02 | 1.02 | 3.04% | 90,005 |
| Mar 23, 2026 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 7.60% | 38,683 |
| Mar 20, 2026 | 0.96 | 1.00 | 0.86 | 0.92 | 0.92 | -0.80% | 167,839 |
| Mar 19, 2026 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 0.87% | 39,849 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.85 | 0.92 | 0.92 | -4.23% | 74,101 |
| Mar 17, 2026 | 0.99 | 1.04 | 0.93 | 0.96 | 0.96 | -4.00% | 64,138 |
| Mar 16, 2026 | 0.98 | 1.02 | 0.88 | 1.00 | 1.00 | 6.38% | 119,666 |
| Mar 13, 2026 | 0.88 | 0.95 | 0.85 | 0.94 | 0.94 | 2.29% | 165,914 |
| Mar 12, 2026 | 0.83 | 0.92 | 0.80 | 0.92 | 0.92 | 3.49% | 156,137 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.82 | 0.89 | 0.89 | -6.95% | 388,551 |
| Mar 10, 2026 | 0.84 | 1.24 | 0.82 | 0.95 | 0.95 | 12.84% | 6,616,002 |
| Mar 9, 2026 | 0.80 | 0.88 | 0.72 | 0.85 | 0.85 | -0.54% | 2,027,256 |
| Mar 6, 2026 | 0.80 | 1.02 | 0.80 | 0.85 | 0.85 | 5.11% | 249,770 |
| Mar 5, 2026 | 0.85 | 0.88 | 0.79 | 0.81 | 0.81 | -2.67% | 9,160 |
| Mar 4, 2026 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | 5.02% | 88,578 |
| Mar 3, 2026 | 0.81 | 0.87 | 0.79 | 0.79 | 0.79 | -2.28% | 45,780 |
| Mar 2, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.38% | 11,325 |
| Feb 27, 2026 | 0.82 | 0.88 | 0.80 | 0.82 | 0.82 | -1.88% | 36,049 |
| Feb 26, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 4.95% | 25,990 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 4.92% | 6,735 |
| Feb 24, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | 2.03% | 25,722 |
| Feb 23, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -1.99% | 16,435 |
| Feb 20, 2026 | 0.82 | 0.84 | 0.75 | 0.76 | 0.76 | -6.77% | 36,660 |
| Feb 19, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.53% | 4,098 |
| Feb 18, 2026 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | 0.67% | 25,139 |
| Feb 17, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | 0.95% | 13,512 |
| Feb 13, 2026 | 0.80 | 0.88 | 0.78 | 0.81 | 0.81 | 0.59% | 63,534 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -6.64% | 30,611 |
| Feb 11, 2026 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | -7.56% | 43,641 |
| Feb 10, 2026 | 0.94 | 0.97 | 0.86 | 0.94 | 0.94 | 3.01% | 51,408 |
| Feb 9, 2026 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | 6.19% | 35,383 |
| Feb 6, 2026 | 0.85 | 0.89 | 0.78 | 0.86 | 0.86 | 3.37% | 91,362 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.82 | 0.83 | 0.83 | -12.71% | 64,445 |
| Feb 4, 2026 | 1.09 | 1.10 | 0.95 | 0.95 | 0.95 | -7.67% | 70,299 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -6.36% | 59,522 |
| Feb 2, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -7.56% | 76,822 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 41,050 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -2.38% | 93,306 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.22 | 1.26 | 1.26 | -1.56% | 196,078 |
| Jan 27, 2026 | 1.20 | 1.30 | 1.16 | 1.28 | 1.28 | 7.11% | 80,715 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -4.40% | 108,698 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 29,557 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 24,308 |
| Jan 21, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 67,488 |
| Jan 20, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 3.28% | 75,190 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 41,210 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 55,260 |