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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.90 | 2.97 | 2.87 | 2.93 | 2.93 | 1.38% | 15,334 |
| Oct 10, 2025 | 2.95 | 2.99 | 2.83 | 2.89 | 2.89 | -2.36% | 120,519 |
| Oct 9, 2025 | 3.07 | 3.15 | 2.96 | 2.96 | 2.96 | -5.73% | 86,564 |
| Oct 8, 2025 | 3.02 | 3.15 | 3.01 | 3.14 | 3.14 | 7.17% | 203,468 |
| Oct 7, 2025 | 2.94 | 3.03 | 2.90 | 2.93 | 2.93 | -1.68% | 311,401 |
| Oct 6, 2025 | 3.00 | 3.11 | 2.97 | 2.98 | 2.98 | -1.32% | 36,600 |
| Oct 3, 2025 | 2.99 | 3.07 | 2.95 | 3.02 | 3.02 | 1.68% | 17,842 |
| Oct 2, 2025 | 2.92 | 3.01 | 2.91 | 2.97 | 2.97 | -0.67% | 17,292 |
| Oct 1, 2025 | 2.89 | 2.99 | 2.87 | 2.99 | 2.99 | 3.46% | 20,668 |
| Sep 30, 2025 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | -1.03% | 45,668 |
| Sep 29, 2025 | 2.96 | 2.98 | 2.84 | 2.92 | 2.92 | -1.35% | 72,847 |
| Sep 26, 2025 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 47,575 |
| Sep 25, 2025 | 3.00 | 3.07 | 2.93 | 2.99 | 2.99 | -1.64% | 46,265 |
| Sep 24, 2025 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | -0.33% | 48,297 |
| Sep 23, 2025 | 3.05 | 3.12 | 3.02 | 3.05 | 3.05 | - | 32,154 |
| Sep 22, 2025 | 3.09 | 3.13 | 3.00 | 3.05 | 3.05 | -0.65% | 33,872 |
| Sep 19, 2025 | 3.15 | 3.18 | 3.03 | 3.07 | 3.07 | -1.76% | 56,691 |
| Sep 18, 2025 | 3.04 | 3.21 | 3.01 | 3.13 | 3.13 | 1.46% | 121,997 |
| Sep 17, 2025 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 1,124,847 |
| Sep 16, 2025 | 3.03 | 3.18 | 2.98 | 3.15 | 3.15 | 3.62% | 61,893 |
| Sep 15, 2025 | 3.11 | 3.19 | 3.03 | 3.04 | 3.04 | -2.25% | 39,899 |
| Sep 12, 2025 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | 1.30% | 22,143 |
| Sep 11, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.07 | 2.68% | 64,109 |
| Sep 10, 2025 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 49,583 |
| Sep 9, 2025 | 2.88 | 3.05 | 2.85 | 2.98 | 2.98 | 3.47% | 120,934 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -2.04% | 35,985 |
| Sep 5, 2025 | 2.92 | 2.96 | 2.83 | 2.94 | 2.94 | 1.03% | 44,079 |
| Sep 4, 2025 | 3.02 | 3.02 | 2.88 | 2.91 | 2.91 | -4.59% | 66,761 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | - | 23,562 |
| Sep 2, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -1.29% | 42,150 |
| Aug 29, 2025 | 3.12 | 3.15 | 3.05 | 3.09 | 3.09 | - | 47,024 |
| Aug 28, 2025 | 3.06 | 3.19 | 3.05 | 3.09 | 3.09 | 0.65% | 55,122 |
| Aug 27, 2025 | 3.10 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 41,085 |
| Aug 26, 2025 | 3.08 | 3.17 | 3.03 | 3.12 | 3.12 | -1.89% | 93,833 |
| Aug 25, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | -0.63% | 74,554 |
| Aug 22, 2025 | 3.20 | 3.32 | 3.07 | 3.20 | 3.20 | - | 159,076 |
| Aug 21, 2025 | 3.14 | 3.46 | 3.09 | 3.20 | 3.20 | -0.31% | 288,803 |
| Aug 20, 2025 | 3.56 | 3.66 | 3.07 | 3.21 | 3.21 | 5.25% | 14,704,310 |
| Aug 19, 2025 | 3.17 | 3.24 | 3.00 | 3.05 | 3.05 | -7.85% | 193,208 |
| Aug 18, 2025 | 3.37 | 3.54 | 3.10 | 3.31 | 3.31 | -12.66% | 535,337 |
| Aug 15, 2025 | 5.09 | 5.60 | 3.51 | 3.79 | 3.79 | 8.29% | 41,387,868 |
| Aug 14, 2025 | 3.50 | 3.70 | 3.39 | 3.50 | 3.50 | -0.28% | 3,312,510 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.50 | 3.51 | 3.51 | -2.77% | 16,229 |
| Aug 12, 2025 | 3.45 | 3.75 | 3.35 | 3.61 | 3.61 | 1.40% | 34,967 |
| Aug 11, 2025 | 3.20 | 3.61 | 3.17 | 3.56 | 3.56 | 12.48% | 51,606 |
| Aug 8, 2025 | 3.36 | 3.44 | 3.14 | 3.17 | 3.17 | 0.76% | 16,814 |
| Aug 7, 2025 | 3.23 | 3.29 | 3.14 | 3.14 | 3.14 | -5.36% | 24,528 |
| Aug 6, 2025 | 3.42 | 3.44 | 3.28 | 3.32 | 3.32 | -1.80% | 8,829 |
| Aug 5, 2025 | 3.40 | 3.61 | 3.24 | 3.38 | 3.38 | 5.26% | 16,364 |
| Aug 4, 2025 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | -0.28% | 48,484 |