Tivic Health Systems Inc. (TIVC)
NASDAQ: TIVC
· Real-Time Price · USD
2.90
0.01 (0.35%)
At close: Oct 01, 2025, 3:50 PM
TIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | -1.03% | 38,744 |
| Sep 29, 2025 | 2.96 | 2.98 | 2.84 | 2.92 | 2.92 | -1.35% | 72,847 |
| Sep 26, 2025 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 47,600 |
| Sep 25, 2025 | 3.00 | 3.07 | 2.93 | 2.99 | 2.99 | -1.64% | 46,300 |
| Sep 24, 2025 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | -0.33% | 48,300 |
| Sep 23, 2025 | 3.05 | 3.12 | 3.02 | 3.05 | 3.05 | 0.00% | 32,154 |
| Sep 22, 2025 | 3.09 | 3.13 | 3.00 | 3.05 | 3.05 | -0.65% | 33,900 |
| Sep 19, 2025 | 3.15 | 3.18 | 3.03 | 3.07 | 3.07 | -1.92% | 56,700 |
| Sep 18, 2025 | 3.04 | 3.21 | 3.01 | 3.13 | 3.13 | 1.62% | 121,997 |
| Sep 17, 2025 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 1,124,847 |
| Sep 16, 2025 | 3.03 | 3.18 | 2.98 | 3.15 | 3.15 | 3.62% | 61,900 |
| Sep 15, 2025 | 3.11 | 3.19 | 3.03 | 3.04 | 3.04 | -2.25% | 40,217 |
| Sep 12, 2025 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | 1.30% | 22,143 |
| Sep 11, 2025 | 2.94 | 3.08 | 2.93 | 3.07 | 3.07 | 2.68% | 64,109 |
| Sep 10, 2025 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 49,583 |
| Sep 9, 2025 | 2.88 | 3.05 | 2.85 | 2.98 | 2.98 | 3.47% | 120,934 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -2.04% | 36,000 |
| Sep 5, 2025 | 2.92 | 2.96 | 2.83 | 2.94 | 2.94 | 1.03% | 44,100 |
| Sep 4, 2025 | 3.02 | 3.02 | 2.88 | 2.91 | 2.91 | -4.59% | 66,761 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 0.00% | 27,931 |
Page 1 of 49