Tivic Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.20	0.24	0.20	0.21	0.21	6.66%	1,810,463
Dec 19, 2024	0.22	0.23	0.20	0.20	0.20	-5.76%	589,535
Dec 18, 2024	0.23	0.24	0.21	0.21	0.21	-5.45%	379,015
Dec 17, 2024	0.22	0.24	0.22	0.23	0.23	3.77%	231,836
Dec 16, 2024	0.21	0.22	0.21	0.22	0.22	-0.64%	249,736
Dec 13, 2024	0.24	0.24	0.21	0.22	0.22	-3.40%	528,600
Dec 12, 2024	0.24	0.25	0.22	0.23	0.23	-9.10%	519,600
Dec 11, 2024	0.25	0.25	0.24	0.25	0.25	-0.64%	249,400
Dec 10, 2024	0.27	0.27	0.25	0.25	0.25	-3.46%	147,700
Dec 9, 2024	0.25	0.28	0.25	0.26	0.26	3.13%	452,224
Dec 6, 2024	0.26	0.26	0.25	0.25	0.25	0.84%	240,845
Dec 5, 2024	0.26	0.27	0.24	0.25	0.25	-5.52%	588,449
Dec 4, 2024	0.28	0.29	0.26	0.26	0.26	-1.93%	821,900
Dec 3, 2024	0.26	0.27	0.26	0.27	0.27	1.05%	1,284,238
Dec 2, 2024	0.26	0.30	0.25	0.27	0.27	4.71%	3,551,103
Nov 29, 2024	0.24	0.26	0.24	0.26	0.26	3.45%	250,537
Nov 27, 2024	0.25	0.26	0.24	0.25	0.25	-3.71%	168,864
Nov 26, 2024	0.26	0.27	0.25	0.26	0.26	0.35%	362,700
Nov 25, 2024	0.25	0.26	0.25	0.26	0.26	3.07%	123,200
Nov 22, 2024	0.24	0.26	0.24	0.25	0.25	2.19%	311,209
Nov 21, 2024	0.26	0.26	0.24	0.24	0.24	-2.69%	510,000
Nov 20, 2024	0.26	0.28	0.24	0.25	0.25	-3.53%	843,900
Nov 19, 2024	0.27	0.27	0.24	0.26	0.26	-2.64%	490,400
Nov 18, 2024	0.28	0.28	0.26	0.27	0.27	-8.53%	634,500
Nov 15, 2024	0.30	0.31	0.25	0.29	0.29	-21.08%	2,159,300
Nov 14, 2024	0.39	0.45	0.28	0.37	0.37	10.91%	12,183,200
Nov 13, 2024	0.35	0.36	0.30	0.33	0.33	-14.40%	1,210,900
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%	81,400
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%	154,500
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%	186,300
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%	464,900
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%	3,684,600
Oct 16, 2024	0.23	0.37	0.23	0.28	0.28	20.66%	6,785,700
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%	152,800
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%	629,600
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%	159,800
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%	221,400
Sep 20, 2024	0.28	0.29	0.26	0.27	0.27	-3.68%	104,400
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%	1,506,800
Sep 16, 2024	0.29	0.30	0.23	0.28	0.28	-3.56%	265,600
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%	80,100
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%	82,600
Sep 5, 2024	0.33	0.33	0.31	0.32	0.32	-4.18%	93,700
Sep 4, 2024	0.34	0.34	0.33	0.34	0.34	-2.10%	72,500
Sep 3, 2024	0.34	0.36	0.32	0.34	0.34	2.95%	229,600
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%	90,900
Aug 26, 2024	0.37	0.37	0.33	0.36	0.36	4.33%	299,700
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%	364,200
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	0.45%	381,600
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%	741,400
Aug 14, 2024	0.34	0.34	0.31	0.31	0.31	-5.60%	374,500
Aug 13, 2024	0.39	0.39	0.31	0.33	0.33	-13.07%	413,528
Aug 12, 2024	0.41	0.43	0.38	0.38	0.38	-6.12%	345,130
Aug 9, 2024	0.42	0.42	0.39	0.41	0.41	-1.70%	255,100
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%	1,292,400
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%	8,880,400