Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
3.080
-0.070 (-2.22%)
At close: Sep 17, 2025, 4:00 PM EDT
3.060
-0.020 (-0.65%)
After-hours: Sep 17, 2025, 7:17 PM EDT

Tivic Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253.153.163.063.08--2.22%24,975
Sep 16, 20253.033.182.983.153.153.62%61,893
Sep 15, 20253.113.193.033.043.04-2.25%39,899
Sep 12, 20253.063.123.043.113.111.30%22,143
Sep 11, 20252.943.082.933.073.072.68%64,109
Sep 10, 20252.943.042.902.992.990.34%49,583
Sep 9, 20252.883.052.852.982.983.47%120,934
Sep 8, 20252.932.932.812.882.88-2.04%35,985
Sep 5, 20252.922.962.832.942.941.03%44,079
Sep 4, 20253.023.022.882.912.91-4.59%66,761
Sep 3, 20253.103.103.023.053.05-23,562
Sep 2, 20253.053.103.023.053.05-1.29%42,150
Aug 29, 20253.123.153.053.093.09-47,024
Aug 28, 20253.063.193.053.093.090.65%55,122
Aug 27, 20253.103.133.053.073.07-1.60%41,085
Aug 26, 20253.083.173.033.123.12-1.89%93,833
Aug 25, 20253.093.183.093.183.18-0.63%74,554
Aug 22, 20253.203.323.073.203.20-159,076
Aug 21, 20253.143.463.093.203.20-0.31%288,803
Aug 20, 20253.563.663.073.213.215.25%14,704,310
Aug 19, 20253.173.243.003.053.05-7.85%193,208
Aug 18, 20253.373.543.103.313.31-12.66%535,337
Aug 15, 20255.095.603.513.793.798.29%41,387,868
Aug 14, 20253.503.703.393.503.50-0.28%3,312,510
Aug 13, 20253.653.653.503.513.51-2.77%16,229
Aug 12, 20253.453.753.353.613.611.40%34,967
Aug 11, 20253.203.613.173.563.5612.48%51,606
Aug 8, 20253.363.443.143.173.170.76%16,814
Aug 7, 20253.233.293.143.143.14-5.36%24,528
Aug 6, 20253.423.443.283.323.32-1.80%8,829
Aug 5, 20253.403.613.243.383.385.26%16,364
Aug 4, 20253.223.283.183.213.21-0.28%48,484
Aug 1, 20253.453.453.163.223.22-6.67%34,732
Jul 31, 20253.563.623.443.453.45-4.70%27,223
Jul 30, 20253.653.683.603.623.62-1.63%22,302
Jul 29, 20253.953.963.553.683.68-7.30%64,246
Jul 28, 20254.164.163.933.973.97-5.02%35,354
Jul 25, 20254.374.394.184.184.18-4.57%19,739
Jul 24, 20254.224.604.214.384.381.86%53,450
Jul 23, 20254.204.354.124.304.302.38%29,981
Jul 22, 20254.144.484.144.204.203.02%44,911
Jul 21, 20254.074.244.004.084.080.92%68,898
Jul 18, 20254.074.203.944.044.04-0.49%11,994
Jul 17, 20253.954.103.874.064.062.92%36,118
Jul 16, 20253.914.083.913.953.950.90%13,477
Jul 15, 20253.934.033.883.913.91-3.69%32,045
Jul 14, 20254.034.093.874.064.06-32,107
Jul 11, 20254.424.444.004.064.06-4.47%11,813
Jul 10, 20254.354.444.244.254.25-2.30%11,321
Jul 9, 20254.094.394.094.354.355.20%29,254