Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
0.846
-0.005 (-0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
0.865
+0.019 (2.28%)
After-hours: Mar 9, 2026, 7:58 PM EDT
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 0.94 | 0.97 | 0.86 | 0.94 | 0.94 | 3.01% | 51,408 |
| Feb 9, 2026 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | 6.19% | 35,383 |
| Feb 6, 2026 | 0.85 | 0.89 | 0.78 | 0.86 | 0.86 | 3.37% | 91,362 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.82 | 0.83 | 0.83 | -12.71% | 64,445 |
| Feb 4, 2026 | 1.09 | 1.10 | 0.95 | 0.95 | 0.95 | -7.67% | 70,299 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -6.36% | 59,522 |
| Feb 2, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -7.56% | 76,822 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 41,050 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -2.38% | 93,306 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.22 | 1.26 | 1.26 | -1.56% | 196,078 |
| Jan 27, 2026 | 1.20 | 1.30 | 1.16 | 1.28 | 1.28 | 7.11% | 80,715 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -4.40% | 108,698 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 29,557 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 24,308 |
| Jan 21, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 67,488 |
| Jan 20, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 3.28% | 75,190 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 41,210 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 55,260 |
| Jan 14, 2026 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 86,276 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.21 | 1.27 | 1.27 | -7.97% | 129,382 |
| Jan 12, 2026 | 1.34 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 116,299 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -4.93% | 152,913 |
| Jan 8, 2026 | 1.35 | 1.43 | 1.26 | 1.42 | 1.42 | 5.97% | 663,625 |
| Jan 7, 2026 | 1.44 | 1.47 | 1.33 | 1.34 | 1.34 | -6.94% | 80,679 |
| Jan 6, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 57,878 |
| Jan 5, 2026 | 1.36 | 1.43 | 1.35 | 1.41 | 1.41 | -0.70% | 72,636 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.37 | 1.42 | 1.42 | -2.07% | 105,258 |
| Dec 31, 2025 | 1.51 | 1.58 | 1.45 | 1.45 | 1.45 | -7.64% | 168,659 |
| Dec 30, 2025 | 1.52 | 1.60 | 1.42 | 1.57 | 1.57 | 6.08% | 175,041 |
| Dec 29, 2025 | 1.51 | 1.58 | 1.40 | 1.48 | 1.48 | -8.07% | 277,124 |
| Dec 26, 2025 | 1.83 | 1.86 | 1.60 | 1.61 | 1.61 | -14.81% | 308,946 |
| Dec 24, 2025 | 1.96 | 1.98 | 1.51 | 1.89 | 1.89 | - | 550,930 |
| Dec 23, 2025 | 2.23 | 2.51 | 1.81 | 1.89 | 1.89 | 4.42% | 49,102,997 |
| Dec 22, 2025 | 1.75 | 1.87 | 1.75 | 1.81 | 1.81 | 4.02% | 10,123 |
| Dec 19, 2025 | 1.87 | 1.90 | 1.74 | 1.74 | 1.74 | -7.94% | 29,841 |
| Dec 18, 2025 | 1.91 | 2.02 | 1.86 | 1.89 | 1.89 | -0.53% | 15,238 |
| Dec 17, 2025 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 8,667 |
| Dec 16, 2025 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | -0.50% | 11,414 |
| Dec 15, 2025 | 2.03 | 2.10 | 1.97 | 2.01 | 2.01 | -3.60% | 21,801 |
| Dec 12, 2025 | 2.66 | 2.66 | 2.05 | 2.09 | 2.09 | -21.62% | 150,604 |
| Dec 11, 2025 | 2.33 | 2.70 | 2.32 | 2.66 | 2.66 | 11.76% | 312,855 |
| Dec 10, 2025 | 2.33 | 2.43 | 2.28 | 2.38 | 2.38 | 2.15% | 30,376 |
| Dec 9, 2025 | 2.20 | 2.36 | 2.16 | 2.33 | 2.33 | 10.43% | 120,971 |
| Dec 8, 2025 | 2.01 | 2.19 | 1.98 | 2.11 | 2.11 | 5.50% | 33,902 |
| Dec 5, 2025 | 2.04 | 2.05 | 1.96 | 2.00 | 2.00 | -1.96% | 10,085 |
| Dec 4, 2025 | 1.85 | 2.23 | 1.85 | 2.04 | 2.04 | 15.25% | 206,381 |
| 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% | 40,772 |
| 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% | 28,770 |
| 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% | 10,790 |
| 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 |