Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
2.600
-0.210 (-7.47%)
Mar 31, 2025, 2:21 PM EDT - Market open
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | - | -5.34% | 919 |
| Mar 28, 2025 | 2.86 | 2.86 | 2.64 | 2.81 | 2.81 | -3.77% | 16,472 |
| Mar 27, 2025 | 3.00 | 3.06 | 2.86 | 2.92 | 2.92 | -2.67% | 16,334 |
| Mar 26, 2025 | 3.22 | 3.58 | 2.85 | 3.00 | 3.00 | -6.57% | 180,027 |
| Mar 25, 2025 | 3.41 | 3.41 | 3.21 | 3.21 | 3.21 | -5.84% | 15,111 |
| Mar 24, 2025 | 3.28 | 3.41 | 3.12 | 3.41 | 3.41 | -3.94% | 24,700 |
| Mar 21, 2025 | 3.43 | 3.55 | 3.29 | 3.55 | 3.55 | 3.50% | 37,294 |
| Mar 20, 2025 | 3.37 | 3.55 | 3.14 | 3.43 | 3.43 | -1.44% | 14,963 |
| Mar 19, 2025 | 3.15 | 3.49 | 3.10 | 3.48 | 3.48 | 10.48% | 85,512 |
| Mar 18, 2025 | 3.29 | 3.30 | 3.11 | 3.15 | 3.15 | -4.55% | 21,671 |
| Mar 17, 2025 | 3.29 | 3.58 | 3.10 | 3.30 | 3.30 | 0.30% | 63,950 |
| Mar 14, 2025 | 3.16 | 3.42 | 3.05 | 3.29 | 3.29 | 3.46% | 48,229 |
| Mar 13, 2025 | 3.41 | 3.49 | 3.15 | 3.18 | 3.18 | -6.74% | 22,006 |
| Mar 12, 2025 | 3.18 | 3.69 | 2.97 | 3.41 | 3.41 | 5.57% | 90,448 |
| Mar 11, 2025 | 3.14 | 3.33 | 2.85 | 3.23 | 3.23 | 0.62% | 86,151 |
| Mar 10, 2025 | 3.56 | 3.92 | 3.03 | 3.21 | 3.21 | -13.71% | 116,858 |
| Mar 7, 2025 | 4.25 | 4.38 | 3.40 | 3.72 | 3.72 | -14.46% | 138,370 |
| Mar 6, 2025 | 4.79 | 4.85 | 4.27 | 4.35 | 4.35 | -12.65% | 61,354 |
| Mar 5, 2025 | 4.42 | 5.23 | 4.39 | 4.98 | 4.98 | -13.83% | 74,856 |
| Mar 4, 2025 | 5.36 | 5.80 | 5.19 | 5.78 | 5.78 | 4.54% | 24,291 |
| Mar 3, 2025 | 6.36 | 6.36 | 5.44 | 5.53 | 5.53 | -10.85% | 71,157 |
| Feb 28, 2025 | 7.04 | 7.04 | 5.78 | 6.20 | 6.20 | -9.69% | 32,016 |
| Feb 27, 2025 | 6.48 | 6.89 | 6.46 | 6.87 | 6.87 | -0.29% | 24,434 |
| Feb 26, 2025 | 6.71 | 7.96 | 6.48 | 6.89 | 6.89 | -2.88% | 55,550 |
| Feb 25, 2025 | 7.14 | 7.46 | 6.46 | 7.09 | 7.09 | -1.88% | 51,027 |
| Feb 24, 2025 | 7.46 | 8.33 | 7.17 | 7.23 | 7.23 | -7.49% | 59,290 |
| Feb 21, 2025 | 8.67 | 8.67 | 7.70 | 7.81 | 7.81 | -9.92% | 42,083 |
| Feb 20, 2025 | 8.01 | 8.73 | 7.65 | 8.67 | 8.67 | -1.96% | 86,624 |
| Feb 19, 2025 | 8.74 | 9.86 | 7.84 | 8.84 | 8.84 | 2.16% | 251,980 |
| Feb 18, 2025 | 9.18 | 9.96 | 8.33 | 8.66 | 8.66 | -10.83% | 249,023 |
| Feb 14, 2025 | 11.05 | 11.05 | 9.52 | 9.71 | 9.71 | -24.24% | 478,886 |
| Feb 13, 2025 | 13.70 | 15.64 | 10.58 | 12.81 | 12.81 | 7.67% | 4,733,381 |
| Feb 12, 2025 | 6.55 | 11.93 | 5.96 | 11.90 | 11.90 | 197.87% | 29,025,836 |
| Feb 11, 2025 | 3.91 | 4.08 | 3.91 | 4.00 | 4.00 | 1.06% | 8,268 |
| Feb 10, 2025 | 3.98 | 4.14 | 3.91 | 3.95 | 3.95 | -2.71% | 15,763 |
| Feb 7, 2025 | 4.10 | 4.42 | 3.97 | 4.06 | 4.06 | -1.60% | 28,448 |
| Feb 6, 2025 | 4.25 | 4.65 | 4.08 | 4.13 | 4.13 | 0.98% | 63,171 |
| Feb 5, 2025 | 4.27 | 4.27 | 4.01 | 4.09 | 4.09 | -0.20% | 5,638 |
| Feb 4, 2025 | 4.10 | 4.29 | 4.08 | 4.10 | 4.10 | -2.82% | 8,656 |
| Feb 3, 2025 | 4.06 | 4.25 | 3.91 | 4.22 | 4.22 | 5.22% | 7,683 |
| Jan 31, 2025 | 4.05 | 4.39 | 4.00 | 4.01 | 4.01 | -1.79% | 12,301 |
| Jan 30, 2025 | 4.25 | 4.42 | 3.84 | 4.08 | 4.08 | -5.88% | 14,658 |
| Jan 29, 2025 | 4.26 | 4.57 | 4.08 | 4.34 | 4.34 | 2.58% | 11,654 |
| Jan 28, 2025 | 4.42 | 4.59 | 3.91 | 4.23 | 4.23 | -4.28% | 16,570 |
| Jan 27, 2025 | 4.61 | 4.80 | 4.25 | 4.42 | 4.42 | -5.84% | 18,340 |
| Jan 24, 2025 | 4.61 | 4.78 | 4.61 | 4.69 | 4.69 | 0.34% | 3,103 |
| Jan 23, 2025 | 4.61 | 4.76 | 4.59 | 4.67 | 4.67 | -2.38% | 7,895 |
| Jan 22, 2025 | 4.96 | 4.96 | 4.60 | 4.79 | 4.79 | -1.20% | 10,252 |
| Jan 21, 2025 | 4.84 | 5.02 | 4.65 | 4.85 | 4.85 | -2.96% | 11,227 |
| Jan 17, 2025 | 4.76 | 5.02 | 4.68 | 4.99 | 4.99 | 7.58% | 14,917 |