Tivic Health Systems Inc. (TIVC)
0.33
-0.03 (-9.51%)
At close: Mar 03, 2025, 3:59 PM
0.32
-1.38%
After-hours: Mar 03, 2025, 07:59 PM EST
TIVC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.41 | 0.41 | 0.34 | 0.36 | -0.04 | -10.00% | 525,255 |
| Feb 27, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 415,400 |
| Feb 26, 2025 | 0.39 | 0.47 | 0.38 | 0.40 | -0.02 | -4.76% | 944,400 |
| Feb 25, 2025 | 0.42 | 0.44 | 0.38 | 0.42 | 0.00 | 0.00% | 867,500 |
| Feb 24, 2025 | 0.44 | 0.49 | 0.42 | 0.42 | -0.04 | -8.70% | 1,007,937 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | -0.05 | -9.80% | 715,428 |
| Feb 20, 2025 | 0.47 | 0.51 | 0.45 | 0.51 | -0.01 | -1.92% | 1,472,619 |
| Feb 19, 2025 | 0.51 | 0.58 | 0.46 | 0.52 | 0.01 | 1.96% | 4,283,700 |
| Feb 18, 2025 | 0.54 | 0.59 | 0.49 | 0.51 | -0.06 | -10.53% | 4,233,400 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.56 | 0.57 | -0.18 | -24.00% | 8,141,100 |
| Feb 13, 2025 | 0.81 | 0.92 | 0.62 | 0.75 | 0.05 | 7.14% | 80,467,500 |
| Feb 12, 2025 | 0.39 | 0.70 | 0.35 | 0.70 | 0.46 | 191.67% | 516,268,700 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35% | 140,562 |
| Feb 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 268,000 |
| Feb 7, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 483,625 |
| Feb 6, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 1,073,914 |
| Feb 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 95,848 |
| Feb 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 147,157 |
| Feb 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.01 | 4.17% | 130,613 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 209,125 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | -0.02 | -7.69% | 249,200 |
| Jan 29, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.01 | 4.00% | 198,124 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | -0.01 | -3.85% | 281,700 |
| Jan 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 311,800 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70% | 52,800 |
| Jan 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 134,230 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 174,297 |
| Jan 21, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 190,900 |
| Jan 17, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.02 | 7.41% | 253,603 |
| Jan 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 167,892 |
| Jan 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 209,229 |
| Jan 14, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | -0.02 | -7.14% | 209,837 |
| Jan 13, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | -0.03 | -9.68% | 418,200 |
| Jan 10, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.02 | 6.90% | 455,336 |
| Jan 8, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -6.45% | 373,700 |
| Jan 7, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 443,800 |
| Jan 6, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | -0.03 | -8.57% | 839,800 |
| Jan 3, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.01 | 2.94% | 3,509,233 |
| Jan 2, 2025 | 0.32 | 0.37 | 0.31 | 0.34 | -0.01 | -2.86% | 738,500 |
| Dec 31, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.04 | 12.90% | 1,684,000 |
| Dec 30, 2024 | 0.29 | 0.34 | 0.26 | 0.31 | 0.01 | 3.33% | 1,303,126 |
| Dec 27, 2024 | 0.33 | 0.34 | 0.30 | 0.30 | -0.05 | -14.29% | 1,547,300 |
| Dec 26, 2024 | 0.30 | 0.36 | 0.30 | 0.35 | -0.02 | -5.41% | 5,623,446 |
| Dec 24, 2024 | 0.38 | 0.44 | 0.26 | 0.37 | 0.15 | 68.18% | 73,865,709 |
| Dec 23, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.01 | 4.76% | 7,862,000 |
| Dec 20, 2024 | 0.20 | 0.24 | 0.20 | 0.21 | 0.01 | 5.00% | 1,814,500 |
| Dec 19, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 589,535 |
| Dec 18, 2024 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70% | 379,015 |
| Dec 17, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.01 | 4.55% | 231,836 |
| Dec 16, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 249,736 |