Tivic Health Systems, Inc. (VBIO)

Tivic Health Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.20	1.21	0.86	0.92	-	-34.21%	429,451
Apr 27, 2026	1.30	1.40	1.23	1.40	1.40	5.26%	362,574
Apr 24, 2026	1.35	1.35	1.18	1.33	1.33	18.75%	1,237,144
Apr 23, 2026	1.13	1.14	1.09	1.12	1.12	-1.75%	1,163,048
Apr 22, 2026	1.16	1.16	1.11	1.14	1.14	-1.72%	17,992
Apr 21, 2026	1.16	1.19	1.14	1.16	1.16	2.65%	15,117
Apr 20, 2026	1.25	1.25	1.11	1.13	1.13	-10.32%	35,477
Apr 17, 2026	1.09	1.29	1.09	1.26	1.26	11.50%	122,754
Apr 16, 2026	1.01	1.13	0.98	1.13	1.13	7.62%	122,896
Apr 15, 2026	0.93	1.10	0.90	1.05	1.05	12.90%	225,700
Apr 14, 2026	0.89	0.97	0.89	0.93	0.93	2.04%	138,910
Apr 13, 2026	0.90	0.94	0.85	0.91	0.91	-2.08%	52,177
Apr 10, 2026	0.89	0.96	0.89	0.93	0.93	-3.04%	15,450
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%	30,365
Apr 7, 2026	0.95	1.00	0.92	1.00	1.00	2.67%	20,928
Apr 6, 2026	0.95	0.97	0.91	0.97	0.97	-2.98%	17,268
Apr 2, 2026	0.98	1.01	0.91	1.00	1.00	-1.01%	49,192
Apr 1, 2026	0.89	1.01	0.84	1.01	1.01	14.02%	91,604
Mar 31, 2026	0.85	0.91	0.82	0.89	0.89	4.21%	100,853
Mar 30, 2026	0.92	0.93	0.84	0.85	0.85	-8.58%	24,044
Mar 27, 2026	0.96	0.99	0.90	0.93	0.93	-5.97%	37,036
Mar 26, 2026	0.97	1.03	0.89	0.99	0.99	-13.26%	134,539
Mar 25, 2026	0.98	1.19	0.97	1.14	1.14	11.76%	237,974
Mar 24, 2026	0.99	1.04	0.94	1.02	1.02	3.04%	90,071
Mar 23, 2026	0.87	1.00	0.87	0.99	0.99	7.60%	39,039
Mar 20, 2026	0.96	1.00	0.86	0.92	0.92	-0.80%	167,847
Mar 19, 2026	0.90	0.95	0.86	0.93	0.93	0.87%	39,991
Mar 18, 2026	0.96	0.96	0.85	0.92	0.92	-4.23%	84,259
Mar 17, 2026	0.99	1.04	0.93	0.96	0.96	-4.00%	65,519
Mar 16, 2026	0.98	1.02	0.88	1.00	1.00	6.38%	123,480
Mar 13, 2026	0.88	0.95	0.85	0.94	0.94	2.29%	168,892
Mar 12, 2026	0.83	0.92	0.80	0.92	0.92	3.49%	158,851
Mar 11, 2026	0.94	0.94	0.82	0.89	0.89	-6.95%	398,859
Mar 10, 2026	0.84	1.24	0.82	0.95	0.95	12.84%	6,630,347
Mar 9, 2026	0.80	0.88	0.72	0.85	0.85	-0.54%	2,057,445
Mar 6, 2026	0.80	1.02	0.80	0.85	0.85	5.11%	251,182
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%	88,628
Mar 3, 2026	0.81	0.87	0.79	0.79	0.79	-2.28%	45,781
Mar 2, 2026	0.80	0.84	0.80	0.81	0.81	-1.38%	11,328
Feb 27, 2026	0.82	0.88	0.80	0.82	0.82	-1.88%	36,492
Feb 26, 2026	0.81	0.84	0.80	0.84	0.84	4.95%	26,082
Feb 25, 2026	0.80	0.81	0.80	0.80	0.80	4.92%	6,898
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%	36,784
Feb 19, 2026	0.83	0.84	0.80	0.82	0.82	-1.53%	4,108
Feb 18, 2026	0.82	0.85	0.80	0.83	0.83	0.67%	25,147
Feb 17, 2026	0.83	0.84	0.82	0.82	0.82	0.95%	13,513

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.