Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
1.120
-0.020 (-1.75%)
At close: Apr 23, 2026, 4:00 PM EDT
1.390
+0.270 (24.10%)
After-hours: Apr 23, 2026, 7:59 PM EDT
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 119,173 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 11,371 |
| Apr 21, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 14,634 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.11 | 1.13 | 1.13 | -10.32% | 35,471 |
| Apr 17, 2026 | 1.09 | 1.29 | 1.09 | 1.26 | 1.26 | 11.50% | 122,548 |
| Apr 16, 2026 | 1.01 | 1.13 | 0.98 | 1.13 | 1.13 | 7.62% | 122,895 |
| Apr 15, 2026 | 0.93 | 1.10 | 0.90 | 1.05 | 1.05 | 12.90% | 225,689 |
| Apr 14, 2026 | 0.89 | 0.97 | 0.89 | 0.93 | 0.93 | 2.04% | 138,686 |
| Apr 13, 2026 | 0.90 | 0.94 | 0.85 | 0.91 | 0.91 | -2.08% | 45,796 |
| Apr 10, 2026 | 0.89 | 0.96 | 0.89 | 0.93 | 0.93 | -3.04% | 15,449 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 28,286 |
| Apr 8, 2026 | 0.99 | 1.03 | 0.95 | 1.03 | 1.03 | 3.42% | 29,329 |
| Apr 7, 2026 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | 2.67% | 19,792 |
| Apr 6, 2026 | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | -2.98% | 17,251 |
| Apr 2, 2026 | 0.98 | 1.01 | 0.91 | 1.00 | 1.00 | -1.01% | 44,615 |
| Apr 1, 2026 | 0.89 | 1.01 | 0.84 | 1.01 | 1.01 | 14.02% | 86,005 |
| Mar 31, 2026 | 0.85 | 0.91 | 0.82 | 0.89 | 0.89 | 4.21% | 99,896 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.84 | 0.85 | 0.85 | -8.58% | 20,299 |
| Mar 27, 2026 | 0.96 | 0.99 | 0.90 | 0.93 | 0.93 | -5.97% | 36,111 |
| Mar 26, 2026 | 0.97 | 1.03 | 0.89 | 0.99 | 0.99 | -13.26% | 129,501 |
| Mar 25, 2026 | 0.98 | 1.19 | 0.97 | 1.14 | 1.14 | 11.76% | 179,793 |
| Mar 24, 2026 | 0.99 | 1.04 | 0.94 | 1.02 | 1.02 | 3.04% | 90,005 |
| Mar 23, 2026 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 7.60% | 38,683 |
| Mar 20, 2026 | 0.96 | 1.00 | 0.86 | 0.92 | 0.92 | -0.80% | 167,839 |
| Mar 19, 2026 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 0.87% | 39,849 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.85 | 0.92 | 0.92 | -4.23% | 74,101 |
| Mar 17, 2026 | 0.99 | 1.04 | 0.93 | 0.96 | 0.96 | -4.00% | 64,138 |
| Mar 16, 2026 | 0.98 | 1.02 | 0.88 | 1.00 | 1.00 | 6.38% | 119,666 |
| Mar 13, 2026 | 0.88 | 0.95 | 0.85 | 0.94 | 0.94 | 2.29% | 165,914 |
| Mar 12, 2026 | 0.83 | 0.92 | 0.80 | 0.92 | 0.92 | 3.49% | 156,137 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.82 | 0.89 | 0.89 | -6.95% | 388,551 |
| Mar 10, 2026 | 0.84 | 1.24 | 0.82 | 0.95 | 0.95 | 12.84% | 6,616,002 |
| Mar 9, 2026 | 0.80 | 0.88 | 0.72 | 0.85 | 0.85 | -0.54% | 2,027,256 |
| Mar 6, 2026 | 0.80 | 1.02 | 0.80 | 0.85 | 0.85 | 5.11% | 249,770 |
| Mar 5, 2026 | 0.85 | 0.88 | 0.79 | 0.81 | 0.81 | -2.67% | 9,160 |
| Mar 4, 2026 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | 5.02% | 88,578 |
| Mar 3, 2026 | 0.81 | 0.87 | 0.79 | 0.79 | 0.79 | -2.28% | 45,780 |
| Mar 2, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.38% | 11,325 |
| Feb 27, 2026 | 0.82 | 0.88 | 0.80 | 0.82 | 0.82 | -1.88% | 36,049 |
| Feb 26, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 4.95% | 25,990 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 4.92% | 6,735 |
| Feb 24, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | 2.03% | 25,722 |
| Feb 23, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -1.99% | 16,435 |
| Feb 20, 2026 | 0.82 | 0.84 | 0.75 | 0.76 | 0.76 | -6.77% | 36,660 |
| Feb 19, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.53% | 4,098 |
| Feb 18, 2026 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | 0.67% | 25,139 |
| Feb 17, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | 0.95% | 13,512 |
| Feb 13, 2026 | 0.80 | 0.88 | 0.78 | 0.81 | 0.81 | 0.59% | 63,534 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -6.64% | 30,611 |
| Feb 11, 2026 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | -7.56% | 43,641 |