Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
2.000
-0.040 (-1.96%)
At close: Dec 5, 2025, 4:00 PM EST
2.080
+0.080 (4.00%)
After-hours: Dec 5, 2025, 6:55 PM EST
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.04 | 2.05 | 1.96 | 2.00 | 2.00 | -1.96% | 8,480 |
| Dec 4, 2025 | 1.85 | 2.23 | 1.85 | 2.04 | 2.04 | 15.25% | 205,534 |
| Dec 3, 2025 | 1.77 | 1.83 | 1.72 | 1.77 | 1.77 | -0.56% | 36,527 |
| Dec 2, 2025 | 1.82 | 1.85 | 1.76 | 1.78 | 1.78 | -2.73% | 19,209 |
| Dec 1, 2025 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | 0.83% | 24,957 |
| Nov 28, 2025 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 3.12% | 34,615 |
| Nov 26, 2025 | 1.70 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 15,940 |
| Nov 25, 2025 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 28,668 |
| Nov 24, 2025 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 40,118 |
| Nov 21, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 10,785 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.58 | 1.60 | 1.60 | -3.03% | 30,094 |
| Nov 19, 2025 | 1.88 | 1.88 | 1.65 | 1.65 | 1.65 | -12.23% | 46,502 |
| Nov 18, 2025 | 1.50 | 1.88 | 1.50 | 1.88 | 1.88 | 25.08% | 144,530 |
| Nov 17, 2025 | 1.81 | 1.85 | 1.47 | 1.50 | 1.50 | -21.31% | 101,734 |
| Nov 14, 2025 | 2.03 | 2.05 | 1.74 | 1.91 | 1.91 | -8.17% | 395,004 |
| Nov 13, 2025 | 2.20 | 2.27 | 2.06 | 2.08 | 2.08 | -7.14% | 35,919 |
| Nov 12, 2025 | 2.27 | 2.33 | 2.24 | 2.24 | 2.24 | -1.10% | 12,538 |
| Nov 11, 2025 | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | 0.22% | 8,777 |
| Nov 10, 2025 | 2.26 | 2.36 | 2.21 | 2.26 | 2.26 | 1.35% | 47,750 |
| Nov 7, 2025 | 2.31 | 2.33 | 2.14 | 2.23 | 2.23 | -0.45% | 22,900 |
| Nov 6, 2025 | 2.37 | 2.45 | 2.22 | 2.24 | 2.24 | -9.68% | 47,576 |
| Nov 5, 2025 | 2.42 | 2.69 | 2.33 | 2.48 | 2.48 | 7.36% | 218,446 |
| Nov 4, 2025 | 2.33 | 2.41 | 2.30 | 2.31 | 2.31 | -2.53% | 10,992 |
| Nov 3, 2025 | 2.51 | 2.51 | 2.33 | 2.37 | 2.37 | -5.58% | 41,167 |
| Oct 31, 2025 | 2.41 | 2.57 | 2.41 | 2.51 | 2.51 | 0.40% | 28,452 |
| Oct 30, 2025 | 2.56 | 2.57 | 2.40 | 2.50 | 2.50 | -0.99% | 32,685 |
| Oct 29, 2025 | 2.67 | 2.68 | 2.50 | 2.53 | 2.53 | -6.13% | 50,138 |
| Oct 28, 2025 | 2.76 | 2.80 | 2.63 | 2.69 | 2.69 | -3.93% | 55,077 |
| Oct 27, 2025 | 2.89 | 2.91 | 2.76 | 2.80 | 2.80 | -3.11% | 35,273 |
| Oct 24, 2025 | 2.86 | 2.90 | 2.83 | 2.89 | 2.89 | 2.12% | 22,528 |
| Oct 23, 2025 | 2.81 | 2.90 | 2.80 | 2.83 | 2.83 | -0.63% | 19,893 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.81 | 2.85 | 2.85 | -3.46% | 27,467 |
| Oct 21, 2025 | 2.90 | 2.96 | 2.83 | 2.95 | 2.95 | 3.44% | 33,798 |
| Oct 20, 2025 | 2.94 | 2.98 | 2.81 | 2.85 | 2.85 | -1.66% | 50,309 |
| Oct 17, 2025 | 2.98 | 2.99 | 2.86 | 2.90 | 2.90 | -1.69% | 18,045 |
| Oct 16, 2025 | 3.02 | 3.02 | 2.86 | 2.95 | 2.95 | -1.34% | 29,006 |
| Oct 15, 2025 | 2.99 | 3.01 | 2.93 | 2.99 | 2.99 | -0.66% | 27,980 |
| Oct 14, 2025 | 2.96 | 3.06 | 2.92 | 3.01 | 3.01 | 2.73% | 65,715 |
| Oct 13, 2025 | 2.90 | 2.97 | 2.87 | 2.93 | 2.93 | 1.38% | 15,334 |
| Oct 10, 2025 | 2.95 | 2.99 | 2.83 | 2.89 | 2.89 | -2.36% | 120,519 |
| Oct 9, 2025 | 3.07 | 3.15 | 2.96 | 2.96 | 2.96 | -5.73% | 86,564 |
| Oct 8, 2025 | 3.02 | 3.15 | 3.01 | 3.14 | 3.14 | 7.17% | 203,468 |
| Oct 7, 2025 | 2.94 | 3.03 | 2.90 | 2.93 | 2.93 | -1.68% | 311,401 |
| Oct 6, 2025 | 3.00 | 3.11 | 2.97 | 2.98 | 2.98 | -1.32% | 36,600 |
| Oct 3, 2025 | 2.99 | 3.07 | 2.95 | 3.02 | 3.02 | 1.68% | 17,842 |
| Oct 2, 2025 | 2.92 | 3.01 | 2.91 | 2.97 | 2.97 | -0.67% | 17,292 |
| Oct 1, 2025 | 2.89 | 2.99 | 2.87 | 2.99 | 2.99 | 3.46% | 20,668 |
| Sep 30, 2025 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | -1.03% | 45,668 |
| Sep 29, 2025 | 2.96 | 2.98 | 2.84 | 2.92 | 2.92 | -1.35% | 72,847 |
| Sep 26, 2025 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 47,575 |
| Sep 25, 2025 | 3.00 | 3.07 | 2.93 | 2.99 | 2.99 | -1.64% | 46,265 |
| Sep 24, 2025 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | -0.33% | 48,297 |
| Sep 23, 2025 | 3.05 | 3.12 | 3.02 | 3.05 | 3.05 | - | 32,154 |
| Sep 22, 2025 | 3.09 | 3.13 | 3.00 | 3.05 | 3.05 | -0.65% | 33,872 |
| Sep 19, 2025 | 3.15 | 3.18 | 3.03 | 3.07 | 3.07 | -1.76% | 56,691 |
| Sep 18, 2025 | 3.04 | 3.21 | 3.01 | 3.13 | 3.13 | 1.46% | 121,997 |
| Sep 17, 2025 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 1,124,847 |
| Sep 16, 2025 | 3.03 | 3.18 | 2.98 | 3.15 | 3.15 | 3.62% | 61,893 |
| Sep 15, 2025 | 3.11 | 3.19 | 3.03 | 3.04 | 3.04 | -2.25% | 39,899 |
| Sep 12, 2025 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | 1.30% | 22,143 |
| Sep 11, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.07 | 2.68% | 64,109 |
| Sep 10, 2025 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 49,583 |
| Sep 9, 2025 | 2.88 | 3.05 | 2.85 | 2.98 | 2.98 | 3.47% | 120,934 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -2.04% | 35,985 |
| 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 | - | 27,931 |
| 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 |