5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-34.39%
YEAR-TO-DATE PERFORMANCE
-33.28%
1 YEAR PERFORMANCE
-37.22%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.95 | $3.99 (1.01%) | $4.08 | $3.86 | 10.71 K | $2.38 M |
| 07/02/2025 | $3.94 | $3.83 (-2.79%) | $3.94 | $3.81 | 12.11 K | $2.28 M |
| 07/01/2025 | $4.03 | $3.95 (-1.99%) | $4.09 | $3.90 | 19.10 K | $2.36 M |
| 06/30/2025 | $3.82 | $4.15 (8.64%) | $4.15 | $3.82 | 37.50 K | $2.47 M |
| 06/27/2025 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.80 | 4.90 K | $2.27 M |
| 06/26/2025 | $3.80 | $3.75 (-1.32%) | $3.90 | $3.75 | 14.32 K | $2.24 M |
| 06/25/2025 | $3.90 | $3.82 (-2.05%) | $3.98 | $3.76 | 15.78 K | $2.28 M |
| 06/24/2025 | $3.85 | $3.92 (1.82%) | $4.15 | $3.71 | 46.84 K | $2.34 M |
| 06/23/2025 | $3.90 | $3.87 (-0.77%) | $3.91 | $3.85 | 11.33 K | $2.31 M |
| 06/20/2025 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.75 | 10.31 K | $2.27 M |
| 06/18/2025 | $3.92 | $3.88 (-1.02%) | $3.92 | $3.72 | 12.30 K | $2.31 M |
| 06/17/2025 | $3.74 | $3.80 (1.6%) | $3.91 | $3.70 | 15.13 K | $2.27 M |
| 06/16/2025 | $3.77 | $3.75 (-0.53%) | $3.82 | $3.65 | 30.44 K | $2.24 M |
| 06/13/2025 | $3.85 | $3.71 (-3.64%) | $3.90 | $3.70 | 61.00 K | $2.21 M |
| 06/12/2025 | $3.76 | $3.90 (3.72%) | $3.90 | $3.66 | 33.92 K | $2.33 M |
| 06/11/2025 | $3.90 | $3.81 (-2.31%) | $3.96 | $3.80 | 24.92 K | $2.27 M |
| 06/10/2025 | $3.86 | $3.90 (1.04%) | $3.91 | $3.85 | 13.10 K | $2.33 M |
| 06/09/2025 | $4.02 | $3.86 (-3.98%) | $4.02 | $3.85 | 26.20 K | $2.30 M |
| 06/06/2025 | $3.92 | $3.95 (0.77%) | $4.07 | $3.86 | 30.14 K | $2.36 M |
| 06/05/2025 | $4.15 | $3.92 (-5.54%) | $4.15 | $3.91 | 22.16 K | $2.34 M |
| 06/04/2025 | $4.05 | $4.15 (2.47%) | $4.18 | $4.05 | 38.10 K | $2.47 M |
| 06/03/2025 | $4.12 | $4.09 (-0.73%) | $4.14 | $4.03 | 15.83 K | $2.44 M |
| 06/02/2025 | $4.05 | $4.12 (1.73%) | $4.15 | $4.00 | 45.10 K | $2.46 M |
| 05/30/2025 | $4.17 | $4.13 (-0.96%) | $4.22 | $4.00 | 20.65 K | $2.46 M |
| 05/29/2025 | $4.12 | $4.20 (1.94%) | $4.30 | $4.11 | 22.70 K | $2.50 M |
| 05/28/2025 | $4.10 | $4.12 (0.49%) | $4.16 | $4.08 | 8.40 K | $2.46 M |
| 05/27/2025 | $4.10 | $4.12 (0.49%) | $4.15 | $4.00 | 50.82 K | $2.46 M |
| 05/23/2025 | $4.05 | $4.11 (1.48%) | $4.50 | $3.96 | 69.61 K | $2.45 M |
| 05/22/2025 | $4.21 | $4.23 (0.48%) | $4.32 | $4.00 | 55.07 K | $2.52 M |
| 05/21/2025 | $4.40 | $4.29 (-2.5%) | $4.60 | $4.20 | 67.31 K | $2.56 M |
| 05/20/2025 | $4.22 | $4.45 (5.45%) | $4.69 | $4.22 | 81.26 K | $2.65 M |
| 05/19/2025 | $4.18 | $4.29 (2.63%) | $4.50 | $4.15 | 59.05 K | $2.56 M |
| 05/16/2025 | $4.23 | $4.27 (0.95%) | $4.35 | $4.16 | 28.14 K | $2.55 M |
| 05/15/2025 | $4.41 | $4.32 (-2.04%) | $4.43 | $4.11 | 76.45 K | $2.58 M |
| 05/14/2025 | $4.08 | $4.32 (5.88%) | $4.39 | $4.00 | 109.20 K | $2.58 M |
| 05/13/2025 | $4.22 | $4.01 (-4.98%) | $4.22 | $4.00 | 101.53 K | $2.39 M |
| 05/12/2025 | $3.92 | $4.23 (7.91%) | $4.30 | $3.92 | 51.81 K | $2.52 M |
| 05/09/2025 | $4.05 | $3.94 (-2.72%) | $4.14 | $3.82 | 61.47 K | $377.37 K |
| 05/08/2025 | $4.26 | $4.15 (-2.58%) | $4.53 | $4.11 | 90.85 K | $397.49 K |
| 05/07/2025 | $4.30 | $4.30 (0%) | $4.55 | $4.25 | 76.18 K | $411.86 K |
| 05/06/2025 | $4.44 | $4.36 (-1.8%) | $4.57 | $4.33 | 38.00 K | $417.60 K |
| 05/05/2025 | $4.40 | $4.44 (0.91%) | $4.50 | $4.22 | 48.10 K | $425.27 K |
| 05/02/2025 | $4.44 | $4.46 (0.45%) | $4.60 | $4.44 | 52.80 K | $427.18 K |
| 05/01/2025 | $4.36 | $4.49 (2.98%) | $4.78 | $4.20 | 78.46 K | $430.05 K |
| 04/30/2025 | $4.53 | $4.36 (-3.75%) | $4.87 | $4.29 | 63.50 K | $417.60 K |
| 04/29/2025 | $6.28 | $4.61 (-26.59%) | $6.50 | $4.61 | 485.50 K | $441.55 K |
| 04/28/2025 | $6.93 | $6.47 (-6.64%) | $6.95 | $6.30 | 261.70 K | $619.70 K |
| 04/25/2025 | $6.69 | $7.12 (6.43%) | $7.55 | $6.68 | 281.80 K | $681.96 K |
| 04/24/2025 | $6.90 | $7.04 (2.03%) | $7.74 | $6.75 | 624.44 K | $674.29 K |
| 04/23/2025 | $6.93 | $6.91 (-0.29%) | $7.43 | $6.31 | 1.04 M | $661.84 K |
| 04/22/2025 | $11.57 | $7.13 (-38.38%) | $13.23 | $6.61 | 35.37 M | $682.91 K |
| 04/21/2025 | $3.43 | $3.50 (2.04%) | $3.56 | $3.37 | 14.70 K | $335.23 K |
| 04/17/2025 | $3.68 | $3.50 (-4.89%) | $3.86 | $3.40 | 117.73 K | $335.23 K |
| 04/16/2025 | $3.68 | $3.68 (0%) | $3.99 | $3.60 | 47.78 K | $352.47 K |
| 04/15/2025 | $4.06 | $3.82 (-5.91%) | $4.14 | $3.80 | 74.20 K | $365.88 K |
| 04/14/2025 | $4.39 | $4.29 (-2.28%) | $4.65 | $4.21 | 26.71 K | $410.90 K |
| 04/11/2025 | $4.41 | $4.37 (-0.91%) | $4.68 | $4.30 | 55.00 K | $418.56 K |
| 04/10/2025 | $4.81 | $4.45 (-7.48%) | $4.81 | $4.32 | 95.22 K | $426.22 K |
| 04/09/2025 | $3.47 | $4.82 (38.9%) | $5.59 | $3.33 | 928.90 K | $461.66 K |
| 04/08/2025 | $4.51 | $3.61 (-19.96%) | $4.71 | $3.58 | 192.91 K | $345.77 K |
| 04/07/2025 | $4.73 | $4.75 (0.42%) | $5.65 | $4.40 | 516.81 K | $454.96 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
