5 DAY PERFORMANCE
-91.40%
1 MONTH PERFORMANCE
-97.50%
3 MONTH PERFORMANCE
-91.40%
6 MONTH PERFORMANCE
-93.43%
YEAR-TO-DATE PERFORMANCE
-94.57%
1 YEAR PERFORMANCE
-98.56%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.18 | $3.41 (7.23%) | $3.69 | $2.97 | 90,448 | $21.11 M |
| 03/11/2025 | $3.14 | $3.23 (2.87%) | $3.33 | $2.85 | 86,200 | $20.00 M |
| 03/10/2025 | $3.56 | $3.21 (-9.83%) | $3.92 | $3.03 | 118,814 | $19.87 M |
| 03/07/2025 | $4.25 | $3.72 (-12.47%) | $4.38 | $3.40 | 139,638 | $23.03 M |
| 03/06/2025 | $81.50 | $73.93 (-9.29%) | $82.51 | $72.63 | 61,354 | $457.71 M |
| 03/05/2025 | $4.42 | $4.98 (12.67%) | $5.23 | $4.39 | 74,859 | $30.83 M |
| 03/04/2025 | $5.36 | $5.78 (7.84%) | $5.80 | $5.19 | 24,291 | $35.78 M |
| 03/03/2025 | $6.36 | $5.53 (-13.05%) | $6.36 | $5.44 | 71,159 | $34.24 M |
| 02/28/2025 | $7.03 | $6.20 (-11.81%) | $7.03 | $5.78 | 32,018 | $2.26 M |
| 02/27/2025 | $6.48 | $6.86 (5.86%) | $6.89 | $6.46 | 24,435 | $2.50 M |
| 02/26/2025 | $6.71 | $6.89 (2.68%) | $7.96 | $6.48 | 55,550 | $2.51 M |
| 02/25/2025 | $7.14 | $7.09 (-0.7%) | $7.46 | $6.46 | 51,029 | $2.58 M |
| 02/24/2025 | $7.46 | $7.23 (-3.08%) | $8.33 | $7.17 | 59,290 | $2.63 M |
| 02/21/2025 | $8.67 | $7.81 (-9.92%) | $8.67 | $7.70 | 42,084 | $2.84 M |
| 02/20/2025 | $8.01 | $8.67 (8.24%) | $8.73 | $7.65 | 86,624 | $3.16 M |
| 02/19/2025 | $8.74 | $8.84 (1.14%) | $9.86 | $7.84 | 251,982 | $3.22 M |
| 02/18/2025 | $9.18 | $8.66 (-5.66%) | $9.96 | $8.33 | 249,024 | $3.15 M |
| 02/14/2025 | $11.05 | $9.71 (-12.13%) | $11.05 | $9.52 | 478,888 | $3.54 M |
| 02/13/2025 | $13.70 | $12.81 (-6.5%) | $15.64 | $10.58 | 4.73 M | $4.67 M |
| 02/12/2025 | $6.55 | $11.90 (81.68%) | $11.93 | $5.96 | 30.37 M | $4.33 M |
| 02/11/2025 | $3.91 | $4.00 (2.3%) | $4.08 | $3.91 | 8,268 | $1.45 M |
| 02/10/2025 | $3.98 | $3.95 (-0.75%) | $4.14 | $3.91 | 15,763 | $1.44 M |
| 02/07/2025 | $4.10 | $4.06 (-0.98%) | $4.42 | $3.97 | 28,448 | $1.48 M |
| 02/06/2025 | $4.25 | $4.13 (-2.82%) | $4.65 | $4.08 | 63,171 | $1.50 M |
| 02/05/2025 | $4.27 | $4.09 (-4.22%) | $4.27 | $4.01 | 5,638 | $1.49 M |
| 02/04/2025 | $4.10 | $4.10 (0%) | $4.29 | $4.08 | 8,656 | $1.49 M |
| 02/03/2025 | $4.05 | $4.22 (4.2%) | $4.25 | $3.91 | 7,683 | $1.54 M |
| 01/31/2025 | $4.05 | $4.01 (-0.99%) | $4.38 | $4.00 | 12,301 | $1.46 M |
| 01/30/2025 | $4.25 | $4.08 (-4%) | $4.41 | $3.84 | 14,658 | $1.49 M |
| 01/29/2025 | $4.26 | $4.34 (1.88%) | $4.57 | $4.08 | 11,654 | $1.58 M |
| 01/28/2025 | $4.42 | $4.23 (-4.3%) | $4.59 | $3.91 | 16,570 | $1.54 M |
| 01/27/2025 | $4.61 | $4.41 (-4.34%) | $4.80 | $4.25 | 18,340 | $1.61 M |
| 01/24/2025 | $4.61 | $4.69 (1.74%) | $4.78 | $4.61 | 3,103 | $1.71 M |
| 01/23/2025 | $4.61 | $4.67 (1.3%) | $4.76 | $4.59 | 7,895 | $1.70 M |
| 01/22/2025 | $4.96 | $4.79 (-3.43%) | $4.96 | $4.60 | 10,252 | $1.74 M |
| 01/21/2025 | $4.84 | $4.85 (0.21%) | $5.01 | $4.65 | 11,228 | $1.76 M |
| 01/17/2025 | $4.76 | $4.99 (4.83%) | $5.01 | $4.68 | 14,917 | $1.82 M |
| 01/16/2025 | $4.62 | $4.64 (0.43%) | $4.76 | $4.47 | 9,876 | $1.69 M |
| 01/15/2025 | $4.52 | $4.53 (0.22%) | $4.76 | $4.42 | 12,307 | $1.65 M |
| 01/14/2025 | $4.69 | $4.50 (-4.05%) | $5.10 | $4.45 | 12,343 | $1.64 M |
| 01/13/2025 | $5.37 | $4.72 (-12.1%) | $5.37 | $4.34 | 24,598 | $1.72 M |
| 01/10/2025 | $5.03 | $5.25 (4.37%) | $5.53 | $4.83 | 26,784 | $1.91 M |
| 01/08/2025 | $5.28 | $4.95 (-6.25%) | $5.30 | $4.76 | 21,981 | $1.80 M |
| 01/07/2025 | $5.24 | $5.30 (1.15%) | $5.61 | $5.22 | 26,102 | $1.93 M |
| 01/06/2025 | $5.84 | $5.40 (-7.53%) | $5.95 | $5.10 | 49,399 | $1.97 M |
| 01/03/2025 | $5.93 | $5.99 (1.01%) | $6.21 | $5.54 | 206,425 | $2.18 M |
| 01/02/2025 | $5.41 | $5.83 (7.76%) | $6.26 | $5.27 | 43,440 | $2.12 M |
| 12/31/2024 | $5.17 | $5.89 (13.93%) | $5.89 | $5.10 | 99,055 | $2.14 M |
| 12/30/2024 | $4.87 | $5.21 (6.98%) | $5.70 | $4.44 | 76,654 | $1.90 M |
| 12/27/2024 | $5.61 | $5.06 (-9.8%) | $5.75 | $5.06 | 91,016 | $1.84 M |
| 12/26/2024 | $5.10 | $5.94 (16.47%) | $6.12 | $5.10 | 330,790 | $2.17 M |
| 12/24/2024 | $6.47 | $6.29 (-2.78%) | $7.44 | $4.51 | 4.35 M | $2.29 M |
| 12/23/2024 | $3.62 | $3.81 (5.25%) | $3.96 | $3.55 | 462,470 | $1.39 M |
| 12/20/2024 | $3.42 | $3.65 (6.73%) | $4.05 | $3.42 | 106,733 | $1.33 M |
| 12/19/2024 | $3.67 | $3.42 (-6.81%) | $3.83 | $3.42 | 34,678 | $1.25 M |
| 12/18/2024 | $3.84 | $3.63 (-5.47%) | $4.00 | $3.60 | 22,295 | $1.32 M |
| 12/17/2024 | $3.74 | $3.84 (2.67%) | $4.02 | $3.74 | 13,637 | $1.40 M |
| 12/16/2024 | $3.53 | $3.70 (4.82%) | $3.71 | $3.53 | 14,690 | $1.35 M |
| 12/13/2024 | $4.15 | $3.72 (-10.36%) | $4.15 | $3.50 | 31,092 | $1.36 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.
