Skip to main content
Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
1.010
-0.390 (-27.86%)
At close: Apr 28, 2026 - Market closed

Tivic Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.210.861.011.01-27.86%479,569
Apr 27, 20261.301.401.231.401.405.26%323,738
Apr 24, 20261.351.351.181.331.3318.75%1,173,386
Apr 23, 20261.131.141.091.121.12-1.75%119,173
Apr 22, 20261.161.161.111.141.14-1.72%11,371
Apr 21, 20261.161.191.141.161.162.65%14,634
Apr 20, 20261.251.251.111.131.13-10.32%35,471
Apr 17, 20261.091.291.091.261.2611.50%122,548
Apr 16, 20261.011.130.981.131.137.62%122,895
Apr 15, 20260.931.100.901.051.0512.90%225,689
Apr 14, 20260.890.970.890.930.932.04%138,686
Apr 13, 20260.900.940.850.910.91-2.08%45,796
Apr 10, 20260.890.960.890.930.93-3.04%15,449
Apr 9, 20261.031.030.960.960.96-6.80%28,286
Apr 8, 20260.991.030.951.031.033.42%29,329
Apr 7, 20260.951.000.921.001.002.67%19,792
Apr 6, 20260.950.970.910.970.97-2.98%17,251
Apr 2, 20260.981.010.911.001.00-1.01%44,615
Apr 1, 20260.891.010.841.011.0114.02%86,005
Mar 31, 20260.850.910.820.890.894.21%99,896
Mar 30, 20260.920.930.840.850.85-8.58%20,299
Mar 27, 20260.960.990.900.930.93-5.97%36,111
Mar 26, 20260.971.030.890.990.99-13.26%129,501
Mar 25, 20260.981.190.971.141.1411.76%179,793
Mar 24, 20260.991.040.941.021.023.04%90,005
Mar 23, 20260.871.000.870.990.997.60%38,683
Mar 20, 20260.961.000.860.920.92-0.80%167,839
Mar 19, 20260.900.950.860.930.930.87%39,849
Mar 18, 20260.960.960.850.920.92-4.23%74,101
Mar 17, 20260.991.040.930.960.96-4.00%64,138
Mar 16, 20260.981.020.881.001.006.38%119,666
Mar 13, 20260.880.950.850.940.942.29%165,914
Mar 12, 20260.830.920.800.920.923.49%156,137
Mar 11, 20260.940.940.820.890.89-6.95%388,551
Mar 10, 20260.841.240.820.950.9512.84%6,616,002
Mar 9, 20260.800.880.720.850.85-0.54%2,027,256
Mar 6, 20260.801.020.800.850.855.11%249,770
Mar 5, 20260.850.880.790.810.81-2.67%9,160
Mar 4, 20260.850.880.780.830.835.02%88,578
Mar 3, 20260.810.870.790.790.79-2.28%45,780
Mar 2, 20260.800.840.800.810.81-1.38%11,325
Feb 27, 20260.820.880.800.820.82-1.88%36,049
Feb 26, 20260.810.840.800.840.844.95%25,990
Feb 25, 20260.800.810.800.800.804.92%6,735
Feb 24, 20260.800.800.750.760.762.03%25,722
Feb 23, 20260.830.830.750.750.75-1.99%16,435
Feb 20, 20260.820.840.750.760.76-6.77%36,660
Feb 19, 20260.830.840.800.820.82-1.53%4,098
Feb 18, 20260.820.850.800.830.830.67%25,139
Feb 17, 20260.830.840.820.820.820.95%13,512
Feb 13, 20260.800.880.780.810.810.59%63,534
Feb 12, 20260.890.890.810.810.81-6.64%30,611
Feb 11, 20260.900.930.870.870.87-7.56%43,641
Feb 10, 20260.940.970.860.940.943.01%51,408
Feb 9, 20260.920.920.850.910.916.19%35,383
Feb 6, 20260.850.890.780.860.863.37%91,362
Feb 5, 20260.940.940.820.830.83-12.71%64,445
Feb 4, 20261.091.100.950.950.95-7.67%70,299
Feb 3, 20261.111.111.001.031.03-6.36%59,522
Feb 2, 20261.141.181.101.101.10-7.56%76,822
Jan 30, 20261.231.251.171.191.19-3.25%41,050
Jan 29, 20261.241.241.191.231.23-2.38%93,306
Jan 28, 20261.351.361.221.261.26-1.56%196,078
Jan 27, 20261.201.301.161.281.287.11%80,715
Jan 26, 20261.211.261.191.201.20-4.40%108,698
Jan 23, 20261.301.311.231.251.25-2.34%29,557
Jan 22, 20261.301.301.211.281.280.79%24,308
Jan 21, 20261.251.311.241.271.270.79%67,488
Jan 20, 20261.201.261.191.261.263.28%75,190
Jan 16, 20261.231.231.191.221.22-0.81%41,210
Jan 15, 20261.231.231.181.231.23-1.60%55,260
Jan 14, 20261.241.261.201.251.25-1.57%86,276
Jan 13, 20261.381.381.211.271.27-7.97%129,382
Jan 12, 20261.341.391.301.381.382.22%116,299
Jan 9, 20261.471.491.341.351.35-4.93%152,913
Jan 8, 20261.351.431.261.421.425.97%663,625
Jan 7, 20261.441.471.331.341.34-6.94%80,679
Jan 6, 20261.431.461.401.441.442.13%57,878
Jan 5, 20261.361.431.351.411.41-0.70%72,636
Jan 2, 20261.501.501.371.421.42-2.07%105,258
Dec 31, 20251.511.581.451.451.45-7.64%168,659
Dec 30, 20251.521.601.421.571.576.08%175,041
Dec 29, 20251.511.581.401.481.48-8.07%277,124
Dec 26, 20251.831.861.601.611.61-14.81%308,946
Dec 24, 20251.961.981.511.891.89-550,930
Dec 23, 20252.232.511.811.891.894.42%49,102,997
Dec 22, 20251.751.871.751.811.814.02%10,123
Dec 19, 20251.871.901.741.741.74-7.94%29,841
Dec 18, 20251.912.021.861.891.89-0.53%15,238
Dec 17, 20251.942.001.901.901.90-5.00%8,667
Dec 16, 20252.012.072.002.002.00-0.50%11,414
Dec 15, 20252.032.101.972.012.01-3.60%21,801
Dec 12, 20252.662.662.052.092.09-21.62%150,604
Dec 11, 20252.332.702.322.662.6611.76%312,855
Dec 10, 20252.332.432.282.382.382.15%30,376
Dec 9, 20252.202.362.162.332.3310.43%120,971
Dec 8, 20252.012.191.982.112.115.50%33,902
Dec 5, 20252.042.051.962.002.00-1.96%10,085
Dec 4, 20251.852.231.852.042.0415.25%206,381
Dec 3, 20251.771.831.721.771.77-0.56%36,527