Tivic Health Systems, Inc. (TIVC)
NASDAQ: TIVC · Real-Time Price · USD
4.230
+0.290 (7.36%)
At close: May 12, 2025, 4:00 PM
4.105
-0.125 (-2.96%)
After-hours: May 12, 2025, 7:06 PM EDT
Tivic Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.92 | 4.30 | 3.92 | 4.23 | 4.23 | 7.36% | 51,813 |
| May 9, 2025 | 4.05 | 4.14 | 3.82 | 3.94 | 3.94 | -5.06% | 61,469 |
| May 8, 2025 | 4.26 | 4.53 | 4.11 | 4.15 | 4.15 | -3.49% | 90,848 |
| May 7, 2025 | 4.30 | 4.55 | 4.25 | 4.30 | 4.30 | -1.38% | 76,184 |
| May 6, 2025 | 4.44 | 4.57 | 4.33 | 4.36 | 4.36 | -1.80% | 37,955 |
| May 5, 2025 | 4.40 | 4.50 | 4.22 | 4.44 | 4.44 | -0.45% | 48,097 |
| May 2, 2025 | 4.44 | 4.60 | 4.44 | 4.46 | 4.46 | -0.67% | 52,761 |
| May 1, 2025 | 4.36 | 4.79 | 4.20 | 4.49 | 4.49 | 2.98% | 78,463 |
| Apr 30, 2025 | 4.53 | 4.87 | 4.29 | 4.36 | 4.36 | -5.42% | 63,458 |
| Apr 29, 2025 | 6.28 | 6.50 | 4.61 | 4.61 | 4.61 | -28.75% | 485,474 |
| Apr 28, 2025 | 6.93 | 6.95 | 6.30 | 6.47 | 6.47 | -9.13% | 261,658 |
| Apr 25, 2025 | 6.69 | 7.55 | 6.68 | 7.12 | 7.12 | 1.14% | 281,771 |
| Apr 24, 2025 | 6.90 | 7.74 | 6.75 | 7.04 | 7.04 | 1.88% | 624,444 |
| Apr 23, 2025 | 6.93 | 7.43 | 6.31 | 6.91 | 6.91 | -3.09% | 1,040,569 |
| Apr 22, 2025 | 11.57 | 13.23 | 6.61 | 7.13 | 7.13 | 103.71% | 35,113,757 |
| Apr 21, 2025 | 3.43 | 3.56 | 3.37 | 3.50 | 3.50 | - | 14,684 |
| Apr 17, 2025 | 3.68 | 3.86 | 3.40 | 3.50 | 3.50 | -4.89% | 117,730 |
| Apr 16, 2025 | 3.68 | 3.99 | 3.60 | 3.68 | 3.68 | -3.66% | 47,779 |
| Apr 15, 2025 | 4.06 | 4.14 | 3.80 | 3.82 | 3.82 | -10.96% | 74,167 |
| Apr 14, 2025 | 4.39 | 4.65 | 4.21 | 4.29 | 4.29 | -1.83% | 26,708 |
| Apr 11, 2025 | 4.41 | 4.68 | 4.30 | 4.37 | 4.37 | -1.80% | 54,998 |
| Apr 10, 2025 | 4.81 | 4.81 | 4.32 | 4.45 | 4.45 | -7.68% | 95,217 |
| Apr 9, 2025 | 3.47 | 5.59 | 3.33 | 4.82 | 4.82 | 33.52% | 928,868 |
| Apr 8, 2025 | 4.51 | 4.71 | 3.58 | 3.61 | 3.61 | -24.00% | 192,910 |
| Apr 7, 2025 | 4.73 | 5.65 | 4.40 | 4.75 | 4.75 | 6.26% | 516,809 |
| Apr 4, 2025 | 5.00 | 5.70 | 4.32 | 4.47 | 4.47 | -8.21% | 1,165,454 |
| Apr 3, 2025 | 4.84 | 5.80 | 3.78 | 4.87 | 4.87 | 49.85% | 34,887,064 |
| Apr 2, 2025 | 2.51 | 3.98 | 2.50 | 3.25 | 3.25 | 28.97% | 980,286 |
| Apr 1, 2025 | 2.55 | 2.56 | 2.43 | 2.52 | 2.52 | -1.56% | 10,254 |
| Mar 31, 2025 | 2.74 | 2.74 | 2.54 | 2.56 | 2.56 | -8.90% | 26,673 |
| Mar 28, 2025 | 2.86 | 2.86 | 2.64 | 2.81 | 2.81 | -3.77% | 16,472 |
| Mar 27, 2025 | 3.00 | 3.06 | 2.86 | 2.92 | 2.92 | -2.67% | 16,334 |
| Mar 26, 2025 | 3.22 | 3.58 | 2.85 | 3.00 | 3.00 | -6.57% | 180,027 |
| Mar 25, 2025 | 3.41 | 3.41 | 3.21 | 3.21 | 3.21 | -5.84% | 15,111 |
| Mar 24, 2025 | 3.28 | 3.41 | 3.12 | 3.41 | 3.41 | -3.94% | 24,700 |
| Mar 21, 2025 | 3.43 | 3.55 | 3.29 | 3.55 | 3.55 | 3.50% | 37,294 |
| Mar 20, 2025 | 3.37 | 3.55 | 3.14 | 3.43 | 3.43 | -1.44% | 14,963 |
| Mar 19, 2025 | 3.15 | 3.49 | 3.10 | 3.48 | 3.48 | 10.48% | 85,512 |
| Mar 18, 2025 | 3.29 | 3.30 | 3.11 | 3.15 | 3.15 | -4.55% | 21,671 |
| Mar 17, 2025 | 3.29 | 3.58 | 3.10 | 3.30 | 3.30 | 0.30% | 63,950 |
| Mar 14, 2025 | 3.16 | 3.42 | 3.05 | 3.29 | 3.29 | 3.46% | 48,229 |
| Mar 13, 2025 | 3.41 | 3.49 | 3.15 | 3.18 | 3.18 | -6.74% | 22,006 |
| Mar 12, 2025 | 3.18 | 3.69 | 2.97 | 3.41 | 3.41 | 5.57% | 90,448 |
| Mar 11, 2025 | 3.14 | 3.33 | 2.85 | 3.23 | 3.23 | 0.62% | 86,151 |
| Mar 10, 2025 | 3.56 | 3.92 | 3.03 | 3.21 | 3.21 | -13.71% | 116,858 |
| Mar 7, 2025 | 4.25 | 4.38 | 3.40 | 3.72 | 3.72 | -14.46% | 138,370 |
| Mar 6, 2025 | 4.79 | 4.85 | 4.27 | 4.35 | 4.35 | -12.65% | 61,354 |
| Mar 5, 2025 | 4.42 | 5.23 | 4.39 | 4.98 | 4.98 | -13.83% | 74,856 |
| Mar 4, 2025 | 5.36 | 5.80 | 5.19 | 5.78 | 5.78 | 4.54% | 24,291 |
| Mar 3, 2025 | 6.36 | 6.36 | 5.44 | 5.53 | 5.53 | -10.85% | 71,157 |