Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
1.400
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 | 1.01 | 1.01 | -27.86% | 479,569 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.23 | 1.40 | 1.40 | 5.26% | 323,738 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.18 | 1.33 | 1.33 | 18.75% | 1,173,386 |
| 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 |
| 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 |