Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
0.459
-0.051 (-9.92%)
At close: Feb 21, 2025, 4:00 PM
0.450
-0.009 (-2.05%)
After-hours: Feb 21, 2025, 7:59 PM EST
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -9.92% | 715,428 |
| Feb 20, 2025 | 0.47 | 0.51 | 0.45 | 0.51 | 0.51 | -1.96% | 1,472,619 |
| Feb 19, 2025 | 0.51 | 0.58 | 0.46 | 0.52 | 0.52 | 2.16% | 4,283,661 |
| Feb 18, 2025 | 0.54 | 0.59 | 0.49 | 0.51 | 0.51 | -10.82% | 4,233,400 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.56 | 0.57 | 0.57 | -24.24% | 8,141,076 |
| Feb 13, 2025 | 0.81 | 0.92 | 0.62 | 0.75 | 0.75 | 7.67% | 80,467,483 |
| Feb 12, 2025 | 0.39 | 0.70 | 0.35 | 0.70 | 0.70 | 197.87% | 493,439,217 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.08% | 140,562 |
| Feb 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.72% | 267,987 |
| Feb 7, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -1.61% | 483,625 |
| Feb 6, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 1.00% | 1,073,914 |
| Feb 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.21% | 95,848 |
| Feb 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.82% | 147,157 |
| Feb 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.22% | 130,613 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.79% | 209,125 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 249,190 |
| Jan 29, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.57% | 198,124 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -4.27% | 281,699 |
| Jan 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.84% | 311,785 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.33% | 52,763 |
| Jan 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.38% | 134,230 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.19% | 174,297 |
| Jan 21, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -2.96% | 190,876 |
| Jan 17, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.58% | 253,603 |
| Jan 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.44% | 167,892 |
| Jan 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.64% | 209,229 |
| Jan 14, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -4.68% | 209,837 |
| Jan 13, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -10.04% | 418,177 |
| Jan 10, 2025 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 6.12% | 455,336 |
| Jan 8, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.67% | 373,681 |
| Jan 7, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.80% | 443,750 |
| Jan 6, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -9.93% | 839,790 |
| Jan 3, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 2.77% | 3,509,233 |
| Jan 2, 2025 | 0.32 | 0.37 | 0.31 | 0.34 | 0.34 | -0.92% | 738,492 |
| Dec 31, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 13.03% | 1,683,951 |
| Dec 30, 2024 | 0.29 | 0.34 | 0.26 | 0.31 | 0.31 | 2.99% | 1,303,126 |
| Dec 27, 2024 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -14.96% | 1,547,280 |
| Dec 26, 2024 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | -5.46% | 5,623,446 |
| Dec 24, 2024 | 0.38 | 0.44 | 0.27 | 0.37 | 0.37 | 64.84% | 73,865,709 |
| Dec 23, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.57% | 7,861,997 |
| Dec 20, 2024 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 6.66% | 1,814,475 |
| 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% | 528,580 |
| Dec 12, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -9.10% | 519,591 |
| Dec 11, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.64% | 249,367 |
| Dec 10, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.46% | 147,679 |
| 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% | 821,885 |
| 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% | 362,662 |
| Nov 25, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.07% | 123,196 |
| 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% | 509,979 |
| Nov 20, 2024 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -3.53% | 843,883 |
| Nov 19, 2024 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -2.64% | 490,378 |
| Nov 18, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.53% | 634,455 |
| Nov 15, 2024 | 0.30 | 0.31 | 0.25 | 0.29 | 0.29 | -21.08% | 2,159,292 |
| Nov 14, 2024 | 0.39 | 0.45 | 0.28 | 0.37 | 0.37 | 10.91% | 12,183,159 |
| Nov 13, 2024 | 0.35 | 0.36 | 0.30 | 0.33 | 0.33 | -14.40% | 1,210,863 |
| 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% | 81,390 |
| 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% | 154,467 |
| 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% | 186,273 |
| 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% | 464,857 |
| 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% | 3,684,585 |
| Oct 16, 2024 | 0.23 | 0.37 | 0.23 | 0.28 | 0.28 | 20.66% | 6,785,662 |
| 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% | 152,766 |
| 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% | 629,554 |
| 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 |