Tivic Health Systems Inc. (TIVC)
NASDAQ: TIVC
· Real-Time Price · USD
2.99
0.01 (0.34%)
At close: Sep 10, 2025, 3:58 PM
2.99
0.00%
After-hours: Sep 10, 2025, 07:20 PM EDT
TIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.88 | 3.05 | 2.85 | 2.98 | 2.98 | 3.47% | 120,368 |
| 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 |
| Sep 2, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -1.29% | 42,150 |
| Aug 29, 2025 | 3.12 | 3.14 | 3.05 | 3.09 | 3.09 | 0.00% | 47,024 |
| Aug 28, 2025 | 3.06 | 3.19 | 3.05 | 3.09 | 3.09 | 0.65% | 55,122 |
| Aug 27, 2025 | 3.10 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 41,100 |
| Aug 26, 2025 | 3.08 | 3.17 | 3.03 | 3.12 | 3.12 | -1.89% | 93,833 |
| Aug 25, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | -0.63% | 74,600 |
| Aug 22, 2025 | 3.20 | 3.32 | 3.07 | 3.20 | 3.20 | 0.00% | 159,100 |
| Aug 21, 2025 | 3.14 | 3.46 | 3.09 | 3.20 | 3.20 | -0.31% | 288,803 |
| Aug 20, 2025 | 3.56 | 3.66 | 3.07 | 3.21 | 3.21 | 5.25% | 14,704,310 |
| Aug 19, 2025 | 3.17 | 3.24 | 3.00 | 3.05 | 3.05 | -7.85% | 193,208 |
| Aug 18, 2025 | 3.37 | 3.54 | 3.10 | 3.31 | 3.31 | -12.66% | 535,337 |
| Aug 15, 2025 | 5.09 | 5.60 | 3.51 | 3.79 | 3.79 | 8.29% | 41,387,900 |
| Aug 14, 2025 | 3.50 | 3.70 | 3.39 | 3.50 | 3.50 | -0.28% | 3,312,510 |
| 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 |