5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
-62.05%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-80.50%
Tivic Health Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $0.94 | $1.04 (11.23%) | $1.09 | $0.92 | 160.30 K | $298.86 K |
| 05/01/2026 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.91 | 40.30 K | $264.38 K |
| 04/30/2026 | $0.94 | $0.98 (4.26%) | $0.98 | $0.87 | 67.40 K | $281.62 K |
| 04/29/2026 | $0.98 | $0.96 (-1.84%) | $0.98 | $0.93 | 73.60 K | $275.88 K |
| 04/28/2026 | $1.20 | $1.01 (-15.83%) | $1.21 | $0.86 | 490.10 K | $290.24 K |
| 04/27/2026 | $1.30 | $1.40 (7.69%) | $1.40 | $1.23 | 362.60 K | $402.32 K |
| 04/24/2026 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.18 | 1.24 M | $382.20 K |
| 04/23/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 1.16 M | $321.85 K |
| 04/22/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.11 | 18.00 K | $327.60 K |
| 04/21/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 15.12 K | $333.35 K |
| 04/20/2026 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.11 | 35.50 K | $324.73 K |
| 04/17/2026 | $1.09 | $1.26 (15.6%) | $1.29 | $1.09 | 122.75 K | $362.09 K |
| 04/16/2026 | $1.01 | $1.13 (11.88%) | $1.13 | $0.98 | 122.90 K | $324.73 K |
| 04/15/2026 | $0.93 | $1.05 (12.9%) | $1.10 | $0.90 | 225.70 K | $301.74 K |
| 04/14/2026 | $0.89 | $0.93 (4.84%) | $0.97 | $0.89 | 138.91 K | $267.25 K |
| 04/13/2026 | $0.90 | $0.91 (1.27%) | $0.94 | $0.85 | 52.20 K | $261.91 K |
| 04/10/2026 | $0.89 | $0.93 (4.58%) | $0.96 | $0.89 | 15.45 K | $267.48 K |
| 04/09/2026 | $1.03 | $0.96 (-6.8%) | $1.03 | $0.96 | 28.29 K | $275.88 K |
| 04/08/2026 | $0.99 | $1.03 (4.08%) | $1.03 | $0.95 | 30.40 K | $295.99 K |
| 04/07/2026 | $0.95 | $1.00 (4.95%) | $1.00 | $0.92 | 20.93 K | $286.19 K |
| 04/06/2026 | $0.95 | $0.97 (2.11%) | $0.97 | $0.91 | 17.30 K | $278.75 K |
| 04/02/2026 | $0.98 | $1.00 (2.05%) | $1.01 | $0.91 | 49.20 K | $287.31 K |
| 04/01/2026 | $0.89 | $1.01 (13.08%) | $1.01 | $0.84 | 91.60 K | $290.24 K |
| 03/31/2026 | $0.85 | $0.89 (4.21%) | $0.91 | $0.82 | 100.90 K | $254.55 K |
| 03/30/2026 | $0.92 | $0.85 (-7.61%) | $0.93 | $0.84 | 24.04 K | $244.26 K |
| 03/27/2026 | $0.96 | $0.93 (-3.15%) | $0.99 | $0.90 | 37.04 K | $267.20 K |
| 03/26/2026 | $0.97 | $0.99 (2.28%) | $1.02 | $0.89 | 134.54 K | $1.31 M |
| 03/25/2026 | $0.98 | $1.14 (16.33%) | $1.19 | $0.97 | 238.00 K | $1.51 M |
| 03/24/2026 | $0.99 | $1.02 (3.04%) | $1.04 | $0.94 | 90.07 K | $1.35 M |
| 03/23/2026 | $0.87 | $0.99 (14.44%) | $1.00 | $0.87 | 39.04 K | $1.31 M |
| 03/20/2026 | $0.96 | $0.92 (-4.17%) | $1.00 | $0.86 | 167.85 K | $1.22 M |
| 03/19/2026 | $0.90 | $0.93 (2.93%) | $0.95 | $0.86 | 39.99 K | $1.22 M |
| 03/18/2026 | $0.96 | $0.92 (-4.18%) | $0.96 | $0.85 | 84.30 K | $1.21 M |
| 03/17/2026 | $0.99 | $0.96 (-2.77%) | $1.04 | $0.93 | 65.52 K | $1.27 M |
| 03/16/2026 | $0.98 | $1.00 (2.04%) | $1.02 | $0.88 | 123.50 K | $1.32 M |
| 03/13/2026 | $0.88 | $0.94 (7.21%) | $0.95 | $0.85 | 168.90 K | $1.24 M |
| 03/12/2026 | $0.83 | $0.92 (10.72%) | $0.92 | $0.80 | 158.90 K | $1.21 M |
| 03/11/2026 | $0.94 | $0.89 (-5.52%) | $0.94 | $0.82 | 398.86 K | $1.17 M |
| 03/10/2026 | $0.84 | $0.95 (13.27%) | $1.24 | $0.82 | 6.63 M | $1.26 M |
| 03/09/2026 | $0.80 | $0.85 (5.88%) | $0.88 | $0.72 | 2.06 M | $1.12 M |
| 03/06/2026 | $0.80 | $0.85 (6.27%) | $1.02 | $0.80 | 251.18 K | $1.12 M |
| 03/05/2026 | $0.85 | $0.81 (-4.43%) | $0.88 | $0.79 | 9.20 K | $1.07 M |
| 03/04/2026 | $0.85 | $0.83 (-2.43%) | $0.88 | $0.78 | 88.63 K | $1.10 M |
| 03/03/2026 | $0.81 | $0.79 (-2.3%) | $0.87 | $0.79 | 45.80 K | $1.05 M |
| 03/02/2026 | $0.80 | $0.81 (1.25%) | $0.84 | $0.80 | 11.33 K | $1.07 M |
| 02/27/2026 | $0.82 | $0.82 (0.15%) | $0.88 | $0.80 | 36.50 K | $1.08 M |
| 02/26/2026 | $0.81 | $0.84 (3.65%) | $0.84 | $0.80 | 26.08 K | $1.11 M |
| 02/25/2026 | $0.80 | $0.80 (0.03%) | $0.81 | $0.80 | 6.90 K | $1.05 M |
| 02/24/2026 | $0.80 | $0.76 (-5.11%) | $0.80 | $0.75 | 25.72 K | $1.00 M |
| 02/23/2026 | $0.83 | $0.75 (-10.13%) | $0.83 | $0.75 | 16.44 K | $983.98 K |
| 02/20/2026 | $0.82 | $0.76 (-6.77%) | $0.84 | $0.75 | 36.80 K | $1.00 M |
| 02/19/2026 | $0.83 | $0.82 (-1.18%) | $0.84 | $0.80 | 4.11 K | $1.08 M |
| 02/18/2026 | $0.82 | $0.83 (0.98%) | $0.85 | $0.80 | 25.15 K | $1.09 M |
| 02/17/2026 | $0.83 | $0.82 (-1.03%) | $0.84 | $0.82 | 13.51 K | $1.09 M |
| 02/13/2026 | $0.80 | $0.81 (1.85%) | $0.88 | $0.78 | 63.53 K | $1.08 M |
| 02/12/2026 | $0.89 | $0.81 (-8.47%) | $0.89 | $0.81 | 30.61 K | $1.07 M |
| 02/11/2026 | $0.90 | $0.87 (-3.82%) | $0.93 | $0.87 | 43.64 K | $1.15 M |
| 02/10/2026 | $0.94 | $0.94 (-0.15%) | $0.97 | $0.86 | 52.10 K | $1.24 M |
| 02/09/2026 | $0.92 | $0.91 (-0.96%) | $0.92 | $0.85 | 35.51 K | $1.20 M |
| 02/06/2026 | $0.85 | $0.86 (0.86%) | $0.89 | $0.78 | 91.37 K | $1.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
