Tivic Health Systems, Inc. (TIVC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.03

north_east

$0.06 (2.02%)

Day's range

$2.95

$3.07

5 DAY PERFORMANCE

+71.19%

1 MONTH PERFORMANCE

+35.87%

3 MONTH PERFORMANCE

+5.21%

6 MONTH PERFORMANCE

-23.29%

YEAR-TO-DATE PERFORMANCE

-48.56%

1 YEAR PERFORMANCE

-29.37%

Tivic Health Systems, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.04	$2.00 (-1.96%)	$2.05	$1.96	10.09 K	$2.64 M
12/04/2025	$1.85	$2.04 (10.27%)	$2.23	$1.85	206.40 K	$2.69 M
12/03/2025	$1.77	$1.77 (0%)	$1.83	$1.72	36.53 K	$2.34 M
12/02/2025	$1.82	$1.78 (-2.2%)	$1.85	$1.76	19.21 K	$2.35 M
12/01/2025	$1.85	$1.83 (-1.08%)	$1.85	$1.79	25.00 K	$2.42 M
11/28/2025	$1.76	$1.82 (3.41%)	$1.85	$1.76	40.80 K	$2.40 M
11/26/2025	$1.70	$1.76 (3.53%)	$1.82	$1.70	15.94 K	$2.32 M
11/25/2025	$1.72	$1.75 (1.74%)	$1.77	$1.68	28.77 K	$2.31 M
11/24/2025	$1.65	$1.72 (4.24%)	$1.75	$1.65	40.12 K	$2.27 M
11/21/2025	$1.64	$1.65 (0.61%)	$1.68	$1.60	10.79 K	$2.18 M
11/20/2025	$1.67	$1.60 (-4.19%)	$1.73	$1.58	30.10 K	$2.11 M
11/19/2025	$1.88	$1.65 (-12.23%)	$1.88	$1.65	46.50 K	$2.18 M
11/18/2025	$1.50	$1.88 (25.33%)	$1.88	$1.50	144.53 K	$2.48 M
11/17/2025	$1.81	$1.50 (-17.13%)	$1.85	$1.47	101.73 K	$1.98 M
11/14/2025	$2.03	$1.91 (-5.91%)	$2.05	$1.74	395.00 K	$2.52 M
11/13/2025	$2.20	$2.08 (-5.45%)	$2.27	$2.06	35.92 K	$2.75 M
11/12/2025	$2.27	$2.24 (-1.32%)	$2.33	$2.24	12.54 K	$2.96 M
11/11/2025	$2.26	$2.27 (0.44%)	$2.28	$2.22	8.80 K	$3.00 M
11/10/2025	$2.26	$2.26 (0%)	$2.36	$2.21	47.80 K	$1.99 M
11/07/2025	$2.31	$2.23 (-3.46%)	$2.33	$2.14	22.90 K	$1.97 M
11/06/2025	$2.37	$2.24 (-5.49%)	$2.45	$2.22	47.60 K	$1.97 M
11/05/2025	$2.42	$2.48 (2.48%)	$2.69	$2.33	218.45 K	$2.19 M
11/04/2025	$2.33	$2.31 (-0.86%)	$2.41	$2.30	11.00 K	$2.04 M
11/03/2025	$2.51	$2.37 (-5.58%)	$2.51	$2.33	41.20 K	$2.09 M
10/31/2025	$2.41	$2.51 (4.15%)	$2.57	$2.41	28.45 K	$2.21 M
10/30/2025	$2.56	$2.50 (-2.34%)	$2.57	$2.40	32.70 K	$2.20 M
10/29/2025	$2.67	$2.53 (-5.24%)	$2.68	$2.50	50.14 K	$2.23 M
10/28/2025	$2.76	$2.69 (-2.54%)	$2.80	$2.63	55.10 K	$2.37 M
10/27/2025	$2.89	$2.80 (-3.11%)	$2.91	$2.76	35.27 K	$2.47 M
10/24/2025	$2.86	$2.89 (1.05%)	$2.90	$2.83	22.53 K	$2.55 M
10/23/2025	$2.81	$2.83 (0.71%)	$2.90	$2.80	19.90 K	$2.49 M
10/22/2025	$2.91	$2.85 (-2.06%)	$2.93	$2.81	27.50 K	$2.51 M
10/21/2025	$2.90	$2.95 (1.72%)	$2.96	$2.83	33.80 K	$2.60 M
10/20/2025	$2.94	$2.85 (-3.06%)	$2.98	$2.81	50.31 K	$2.51 M
10/17/2025	$2.98	$2.90 (-2.68%)	$2.99	$2.86	18.05 K	$2.56 M
10/16/2025	$3.02	$2.95 (-2.32%)	$3.02	$2.86	29.01 K	$2.60 M
10/15/2025	$2.99	$2.99 (0%)	$3.01	$2.93	28.00 K	$2.64 M
10/14/2025	$2.96	$3.01 (1.69%)	$3.06	$2.92	65.72 K	$2.65 M
10/13/2025	$2.90	$2.93 (1.03%)	$2.97	$2.87	15.33 K	$2.58 M
10/10/2025	$2.95	$2.89 (-2.03%)	$2.99	$2.83	120.52 K	$2.55 M
10/09/2025	$3.07	$2.96 (-3.58%)	$3.15	$2.96	86.60 K	$2.61 M
10/08/2025	$3.02	$3.14 (3.97%)	$3.15	$3.01	203.50 K	$2.77 M
10/07/2025	$2.94	$2.93 (-0.34%)	$3.03	$2.90	311.40 K	$2.58 M
10/06/2025	$3.00	$2.98 (-0.67%)	$3.11	$2.97	36.60 K	$2.63 M
10/03/2025	$2.99	$3.02 (1%)	$3.07	$2.95	17.84 K	$2.66 M
10/02/2025	$2.92	$2.97 (1.71%)	$3.01	$2.91	17.30 K	$2.62 M
10/01/2025	$2.89	$2.99 (3.46%)	$2.99	$2.87	20.67 K	$2.64 M
09/30/2025	$2.87	$2.89 (0.7%)	$2.92	$2.83	45.70 K	$2.55 M
09/29/2025	$2.96	$2.92 (-1.35%)	$2.98	$2.84	72.85 K	$2.57 M
09/26/2025	$2.96	$2.96 (0%)	$2.99	$2.90	47.60 K	$2.61 M
09/25/2025	$3.00	$2.99 (-0.33%)	$3.07	$2.93	46.30 K	$2.64 M
09/24/2025	$3.05	$3.04 (-0.33%)	$3.11	$3.00	48.30 K	$2.68 M
09/23/2025	$3.05	$3.05 (0%)	$3.12	$3.02	32.15 K	$2.69 M
09/22/2025	$3.09	$3.05 (-1.29%)	$3.13	$3.00	33.90 K	$2.69 M
09/19/2025	$3.15	$3.07 (-2.54%)	$3.18	$3.03	56.70 K	$2.71 M
09/18/2025	$3.04	$3.13 (2.96%)	$3.21	$3.01	122.00 K	$2.76 M
09/17/2025	$3.15	$3.08 (-2.22%)	$3.16	$3.06	1.12 M	$2.71 M
09/16/2025	$3.03	$3.15 (3.96%)	$3.18	$2.98	61.90 K	$2.78 M
09/15/2025	$3.11	$3.04 (-2.25%)	$3.19	$3.03	40.22 K	$2.68 M
09/12/2025	$3.06	$3.11 (1.63%)	$3.12	$3.04	22.14 K	$2.74 M
09/11/2025	$2.94	$3.07 (4.42%)	$3.08	$2.93	64.11 K	$2.71 M
09/10/2025	$2.94	$2.99 (1.7%)	$3.04	$2.90	49.58 K	$2.64 M
09/09/2025	$2.88	$2.98 (3.47%)	$3.05	$2.85	120.93 K	$2.63 M
09/08/2025	$2.93	$2.88 (-1.71%)	$2.93	$2.81	36.00 K	$2.54 M