Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
4.250
-0.100 (-2.30%)
At close: Jul 10, 2025, 4:00 PM
4.200
-0.050 (-1.18%)
Pre-market: Jul 11, 2025, 9:01 AM EDT

Tivic Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 4.35 4.44 4.24 4.25 4.25 -2.30% 11,321
Jul 9, 2025 4.09 4.39 4.09 4.35 4.35 5.20% 29,254
Jul 8, 2025 3.95 4.19 3.95 4.14 4.14 3.89% 26,871
Jul 7, 2025 3.95 4.03 3.87 3.98 3.98 -0.25% 6,213
Jul 3, 2025 3.95 4.08 3.86 3.99 3.99 4.18% 10,709
Jul 2, 2025 3.94 3.94 3.81 3.83 3.83 -3.04% 12,108
Jul 1, 2025 4.03 4.09 3.90 3.95 3.95 -4.82% 19,096
Jun 30, 2025 3.82 4.15 3.82 4.15 4.15 9.07% 37,473
Jun 27, 2025 3.86 3.86 3.80 3.81 3.81 1.47% 4,877
Jun 26, 2025 3.80 3.90 3.75 3.75 3.75 -1.83% 14,318
Jun 25, 2025 3.90 3.98 3.76 3.82 3.82 -2.55% 15,780
Jun 24, 2025 3.85 4.15 3.71 3.92 3.92 1.29% 46,837
Jun 23, 2025 3.90 3.91 3.85 3.87 3.87 1.84% 11,332
Jun 20, 2025 3.98 3.98 3.75 3.80 3.80 -2.06% 10,313
Jun 18, 2025 3.92 3.92 3.72 3.88 3.88 2.11% 12,281
Jun 17, 2025 3.74 3.91 3.70 3.80 3.80 1.33% 15,131
Jun 16, 2025 3.77 3.82 3.65 3.75 3.75 1.08% 30,441
Jun 13, 2025 3.85 3.90 3.70 3.71 3.71 -4.87% 60,972
Jun 12, 2025 3.76 3.90 3.66 3.90 3.90 2.36% 33,921
Jun 11, 2025 3.90 3.96 3.80 3.81 3.81 -2.31% 24,924
Jun 10, 2025 3.86 3.91 3.85 3.90 3.90 1.04% 13,076
Jun 9, 2025 4.02 4.02 3.85 3.86 3.86 -2.28% 26,153
Jun 6, 2025 3.92 4.07 3.86 3.95 3.95 0.77% 30,142
Jun 5, 2025 4.15 4.15 3.91 3.92 3.92 -5.54% 22,157
Jun 4, 2025 4.05 4.18 4.05 4.15 4.15 1.47% 38,086
Jun 3, 2025 4.12 4.14 4.03 4.09 4.09 -0.73% 15,825
Jun 2, 2025 4.05 4.15 4.00 4.12 4.12 -0.24% 45,076
May 30, 2025 4.17 4.22 4.00 4.13 4.13 -1.67% 20,648
May 29, 2025 4.12 4.30 4.11 4.20 4.20 1.94% 22,679
May 28, 2025 4.10 4.16 4.08 4.12 4.12 - 8,402
May 27, 2025 4.10 4.15 4.00 4.12 4.12 0.24% 50,816
May 23, 2025 4.05 4.50 3.96 4.11 4.11 -2.84% 69,612
May 22, 2025 4.21 4.32 4.00 4.23 4.23 -1.40% 55,068
May 21, 2025 4.40 4.60 4.20 4.29 4.29 -3.60% 67,311
May 20, 2025 4.22 4.69 4.22 4.45 4.45 3.73% 81,257
May 19, 2025 4.18 4.50 4.15 4.29 4.29 0.47% 59,045
May 16, 2025 4.23 4.35 4.16 4.27 4.27 -1.16% 28,142
May 15, 2025 4.41 4.43 4.11 4.32 4.32 - 76,445
May 14, 2025 4.08 4.39 4.00 4.32 4.32 7.73% 109,181
May 13, 2025 4.22 4.22 4.00 4.01 4.01 -5.20% 101,532
May 12, 2025 3.92 4.30 3.92 4.23 4.23 7.36% 51,813
May 9, 2025 4.05 4.14 3.82 3.94 3.94 -5.06% 61,469
May 8, 2025 4.26 4.53 4.11 4.15 4.15 -3.49% 90,848
May 7, 2025 4.30 4.55 4.25 4.30 4.30 -1.38% 76,184
May 6, 2025 4.44 4.57 4.33 4.36 4.36 -1.80% 37,955
May 5, 2025 4.40 4.50 4.22 4.44 4.44 -0.45% 48,097
May 2, 2025 4.44 4.60 4.44 4.46 4.46 -0.67% 52,761
May 1, 2025 4.36 4.79 4.20 4.49 4.49 2.98% 78,463
Apr 30, 2025 4.53 4.87 4.29 4.36 4.36 -5.42% 63,458
Apr 29, 2025 6.28 6.50 4.61 4.61 4.61 -28.75% 485,474