Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
2.940
+0.030 (1.03%)
At close: Sep 5, 2025, 4:00 PM
2.900
-0.040 (-1.36%)
After-hours: Sep 5, 2025, 6:56 PM EDT
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 3.45 | 3.45 | 3.16 | 3.22 | 3.22 | -6.67% | 34,732 |
| Jul 31, 2025 | 3.56 | 3.62 | 3.44 | 3.45 | 3.45 | -4.70% | 27,223 |
| Jul 30, 2025 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 22,302 |
| Jul 29, 2025 | 3.95 | 3.96 | 3.55 | 3.68 | 3.68 | -7.30% | 64,246 |
| Jul 28, 2025 | 4.16 | 4.16 | 3.93 | 3.97 | 3.97 | -5.02% | 35,354 |
| Jul 25, 2025 | 4.37 | 4.39 | 4.18 | 4.18 | 4.18 | -4.57% | 19,739 |
| Jul 24, 2025 | 4.22 | 4.60 | 4.21 | 4.38 | 4.38 | 1.86% | 53,450 |
| Jul 23, 2025 | 4.20 | 4.35 | 4.12 | 4.30 | 4.30 | 2.38% | 29,981 |
| Jul 22, 2025 | 4.14 | 4.48 | 4.14 | 4.20 | 4.20 | 3.02% | 44,911 |
| Jul 21, 2025 | 4.07 | 4.24 | 4.00 | 4.08 | 4.08 | 0.92% | 68,898 |
| Jul 18, 2025 | 4.07 | 4.20 | 3.94 | 4.04 | 4.04 | -0.49% | 11,994 |
| Jul 17, 2025 | 3.95 | 4.10 | 3.87 | 4.06 | 4.06 | 2.92% | 36,118 |
| Jul 16, 2025 | 3.91 | 4.08 | 3.91 | 3.95 | 3.95 | 0.90% | 13,477 |
| Jul 15, 2025 | 3.93 | 4.03 | 3.88 | 3.91 | 3.91 | -3.69% | 32,045 |
| Jul 14, 2025 | 4.03 | 4.09 | 3.87 | 4.06 | 4.06 | - | 32,107 |
| Jul 11, 2025 | 4.42 | 4.44 | 4.00 | 4.06 | 4.06 | -4.47% | 11,813 |
| 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 |