Tivic Health Systems Inc. (TIVC)
NASDAQ: TIVC
· Real-Time Price · USD
3.93
0.43 (12.29%)
At close: Aug 15, 2025, 2:23 PM
TIVC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 3.50 | 3.70 | 3.39 | 3.50 | 3.50 | -0.28% | 2,154,262 |
Aug 13, 2025 | 3.65 | 3.65 | 3.50 | 3.51 | 3.51 | -2.77% | 16,229 |
Aug 12, 2025 | 3.45 | 3.75 | 3.35 | 3.61 | 3.61 | 1.40% | 35,000 |
Aug 11, 2025 | 3.20 | 3.61 | 3.17 | 3.56 | 3.56 | 12.30% | 51,606 |
Aug 8, 2025 | 3.36 | 3.44 | 3.14 | 3.17 | 3.17 | 0.96% | 16,814 |
Aug 7, 2025 | 3.23 | 3.29 | 3.14 | 3.14 | 3.14 | -5.42% | 26,884 |
Aug 6, 2025 | 3.42 | 3.44 | 3.28 | 3.32 | 3.32 | -1.78% | 8,829 |
Aug 5, 2025 | 3.40 | 3.61 | 3.24 | 3.38 | 3.38 | 5.30% | 16,400 |
Aug 4, 2025 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | -0.31% | 48,500 |
Aug 1, 2025 | 3.45 | 3.45 | 3.16 | 3.22 | 3.22 | -6.67% | 34,732 |
Jul 31, 2025 | 3.56 | 3.62 | 3.44 | 3.45 | 3.45 | -4.70% | 27,223 |
Jul 30, 2025 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 22,302 |
Jul 29, 2025 | 3.95 | 3.96 | 3.55 | 3.68 | 3.68 | -7.30% | 64,246 |
Jul 28, 2025 | 4.16 | 4.16 | 3.93 | 3.97 | 3.97 | -5.02% | 35,354 |
Jul 25, 2025 | 4.37 | 4.39 | 4.18 | 4.18 | 4.18 | -4.57% | 19,739 |
Jul 24, 2025 | 4.22 | 4.60 | 4.21 | 4.38 | 4.38 | 1.86% | 53,450 |
Jul 23, 2025 | 4.20 | 4.35 | 4.12 | 4.30 | 4.30 | 2.38% | 30,000 |
Jul 22, 2025 | 4.14 | 4.48 | 4.14 | 4.20 | 4.20 | 2.94% | 44,911 |
Jul 21, 2025 | 4.07 | 4.24 | 4.00 | 4.08 | 4.08 | 0.99% | 68,900 |
Jul 18, 2025 | 4.07 | 4.20 | 3.94 | 4.04 | 4.04 | -0.49% | 12,000 |