Tivic Health Systems Inc.

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