Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
7.04
+0.13 (1.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Tivic Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.907.746.757.047.041.88%624,444
Apr 23, 20256.937.436.316.916.91-3.09%1,040,569
Apr 22, 202511.5713.236.617.137.13103.71%35,113,757
Apr 21, 20253.433.563.373.503.50-14,684
Apr 17, 20253.683.863.403.503.50-4.89%117,730
Apr 16, 20253.683.993.603.683.68-3.66%47,779
Apr 15, 20254.064.143.803.823.82-10.96%74,167
Apr 14, 20254.394.654.214.294.29-1.83%26,708
Apr 11, 20254.414.684.304.374.37-1.80%54,998
Apr 10, 20254.814.814.324.454.45-7.68%95,217
Apr 9, 20253.475.593.334.824.8233.52%928,868
Apr 8, 20254.514.713.583.613.61-24.00%192,910
Apr 7, 20254.735.654.404.754.756.26%516,809
Apr 4, 20255.005.704.324.474.47-8.21%1,165,454
Apr 3, 20254.845.803.784.874.8749.85%34,887,064
Apr 2, 20252.513.982.503.253.2528.97%980,286
Apr 1, 20252.552.562.432.522.52-1.56%10,254
Mar 31, 20252.742.742.542.562.56-8.90%26,673
Mar 28, 20252.862.862.642.812.81-3.77%16,472
Mar 27, 20253.003.062.862.922.92-2.67%16,334
Mar 26, 20253.223.582.853.003.00-6.57%180,027
Mar 25, 20253.413.413.213.213.21-5.84%15,111
Mar 24, 20253.283.413.123.413.41-3.94%24,700
Mar 21, 20253.433.553.293.553.553.50%37,294
Mar 20, 20253.373.553.143.433.43-1.44%14,963
Mar 19, 20253.153.493.103.483.4810.48%85,512
Mar 18, 20253.293.303.113.153.15-4.55%21,671
Mar 17, 20253.293.583.103.303.300.30%63,950
Mar 14, 20253.163.423.053.293.293.46%48,229
Mar 13, 20253.413.493.153.183.18-6.74%22,006
Mar 12, 20253.183.692.973.413.415.57%90,448
Mar 11, 20253.143.332.853.233.230.62%86,151
Mar 10, 20253.563.923.033.213.21-13.71%116,858
Mar 7, 20254.254.383.403.723.72-14.46%138,370
Mar 6, 20254.794.854.274.354.35-12.65%61,354
Mar 5, 20254.425.234.394.984.98-13.83%74,856
Mar 4, 20255.365.805.195.785.784.54%24,291
Mar 3, 20256.366.365.445.535.53-10.85%71,157
Feb 28, 20257.047.045.786.206.20-9.69%32,016
Feb 27, 20256.486.896.466.876.87-0.29%24,434
Feb 26, 20256.717.966.486.896.89-2.88%55,550
Feb 25, 20257.147.466.467.097.09-1.88%51,027
Feb 24, 20257.468.337.177.237.23-7.49%59,290
Feb 21, 20258.678.677.707.817.81-9.92%42,083
Feb 20, 20258.018.737.658.678.67-1.96%86,624
Feb 19, 20258.749.867.848.848.842.16%251,980
Feb 18, 20259.189.968.338.668.66-10.83%249,023
Feb 14, 202511.0511.059.529.719.71-24.24%478,886
Feb 13, 202513.7015.6410.5812.8112.817.67%4,733,381
Feb 12, 20256.5511.935.9611.9011.90197.87%29,025,836