5 DAY PERFORMANCE
-38.76%
1 MONTH PERFORMANCE
+73.02%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
-14.51%
YEAR-TO-DATE PERFORMANCE
-25.98%
1 YEAR PERFORMANCE
-76.03%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.53 | $4.36 (-3.75%) | $4.87 | $4.29 | 62,509 | $417,603 |
| 04/29/2025 | $6.28 | $4.61 (-26.59%) | $6.50 | $4.61 | 485,500 | $441,548 |
| 04/28/2025 | $6.93 | $6.47 (-6.64%) | $6.95 | $6.30 | 261,700 | $619,699 |
| 04/25/2025 | $6.69 | $7.12 (6.43%) | $7.55 | $6.68 | 281,800 | $681,957 |
| 04/24/2025 | $6.90 | $7.04 (2.03%) | $7.74 | $6.75 | 624,444 | $674,294 |
| 04/23/2025 | $6.93 | $6.91 (-0.29%) | $7.43 | $6.31 | 1.04 M | $661,843 |
| 04/22/2025 | $11.57 | $7.13 (-38.38%) | $13.23 | $6.61 | 35.37 M | $682,914 |
| 04/21/2025 | $3.43 | $3.50 (2.04%) | $3.56 | $3.37 | 14,700 | $335,231 |
| 04/17/2025 | $3.68 | $3.50 (-4.89%) | $3.86 | $3.40 | 117,730 | $335,231 |
| 04/16/2025 | $3.68 | $3.68 (0%) | $3.99 | $3.60 | 47,779 | $352,472 |
| 04/15/2025 | $4.06 | $3.82 (-5.91%) | $4.14 | $3.80 | 74,200 | $365,881 |
| 04/14/2025 | $4.39 | $4.29 (-2.28%) | $4.65 | $4.21 | 26,708 | $410,898 |
| 04/11/2025 | $4.41 | $4.37 (-0.91%) | $4.68 | $4.30 | 55,000 | $418,560 |
| 04/10/2025 | $4.81 | $4.45 (-7.48%) | $4.81 | $4.32 | 95,217 | $426,223 |
| 04/09/2025 | $3.47 | $4.82 (38.9%) | $5.59 | $3.33 | 928,900 | $461,662 |
| 04/08/2025 | $4.51 | $3.61 (-19.96%) | $4.71 | $3.58 | 192,910 | $345,767 |
| 04/07/2025 | $4.73 | $4.75 (0.42%) | $5.65 | $4.40 | 516,809 | $454,957 |
| 04/04/2025 | $5.00 | $4.47 (-10.6%) | $5.70 | $4.32 | 1.17 M | $428,138 |
| 04/03/2025 | $4.84 | $4.87 (0.62%) | $5.80 | $3.78 | 34.89 M | $466,451 |
| 04/02/2025 | $2.51 | $3.25 (29.48%) | $3.98 | $2.50 | 980,300 | $311,286 |
| 04/01/2025 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.43 | 10,254 | $241,367 |
| 03/31/2025 | $2.74 | $2.56 (-6.57%) | $2.74 | $2.54 | 26,700 | $245,198 |
| 03/28/2025 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.64 | 16,472 | $269,143 |
| 03/27/2025 | $3.00 | $2.92 (-2.67%) | $3.06 | $2.86 | 16,334 | $279,679 |
| 03/26/2025 | $3.22 | $3.00 (-6.83%) | $3.58 | $2.85 | 180,027 | $287,341 |
| 03/25/2025 | $3.41 | $3.21 (-5.87%) | $3.41 | $3.21 | 15,111 | $307,455 |
| 03/24/2025 | $3.28 | $3.41 (3.96%) | $3.41 | $3.12 | 24,700 | $326,611 |
| 03/21/2025 | $3.43 | $3.55 (3.5%) | $3.55 | $3.29 | 37,300 | $340,020 |
| 03/20/2025 | $3.37 | $3.43 (1.78%) | $3.55 | $3.14 | 14,963 | $328,527 |
| 03/19/2025 | $3.15 | $3.48 (10.48%) | $3.49 | $3.10 | 85,512 | $333,316 |
| 03/18/2025 | $3.29 | $3.15 (-4.26%) | $3.30 | $3.11 | 21,671 | $301,708 |
| 03/17/2025 | $3.29 | $3.30 (0.3%) | $3.58 | $3.10 | 64,000 | $316,075 |
| 03/14/2025 | $3.16 | $3.29 (4.11%) | $3.42 | $3.05 | 48,229 | $315,118 |
| 03/13/2025 | $3.41 | $3.18 (-6.74%) | $3.49 | $3.15 | 22,006 | $304,582 |
| 03/12/2025 | $3.18 | $3.41 (7.23%) | $3.69 | $2.97 | 90,448 | $326,611 |
| 03/11/2025 | $3.14 | $3.23 (2.87%) | $3.33 | $2.85 | 86,200 | $309,371 |
| 03/10/2025 | $3.56 | $3.21 (-9.83%) | $3.92 | $3.03 | 118,814 | $307,455 |
| 03/07/2025 | $4.25 | $3.72 (-12.47%) | $4.38 | $3.40 | 139,638 | $356,303 |
| 03/06/2025 | $4.89 | $4.44 (-9.2%) | $4.95 | $4.36 | 1.02 M | $425,265 |
| 03/05/2025 | $4.42 | $4.98 (12.67%) | $5.23 | $4.39 | 74,859 | $476,987 |
| 03/04/2025 | $5.36 | $5.78 (7.84%) | $5.80 | $5.19 | 24,291 | $553,611 |
| 03/03/2025 | $6.36 | $5.53 (-13.05%) | $6.36 | $5.44 | 71,159 | $529,666 |
| 02/28/2025 | $7.03 | $6.20 (-11.81%) | $7.03 | $5.78 | 32,018 | $593,839 |
| 02/27/2025 | $6.48 | $6.86 (5.86%) | $6.89 | $6.46 | 24,435 | $657,054 |
| 02/26/2025 | $6.71 | $6.89 (2.68%) | $7.96 | $6.48 | 55,550 | $659,927 |
| 02/25/2025 | $7.14 | $7.09 (-0.7%) | $7.46 | $6.46 | 51,029 | $679,083 |
| 02/24/2025 | $7.46 | $7.23 (-3.08%) | $8.33 | $7.17 | 59,290 | $692,492 |
| 02/21/2025 | $8.67 | $7.81 (-9.92%) | $8.67 | $7.70 | 42,084 | $748,045 |
| 02/20/2025 | $8.01 | $8.67 (8.24%) | $8.73 | $7.65 | 86,624 | $830,416 |
| 02/19/2025 | $8.74 | $8.84 (1.14%) | $9.86 | $7.84 | 251,982 | $846,699 |
| 02/18/2025 | $9.18 | $8.66 (-5.66%) | $9.96 | $8.33 | 249,024 | $829,458 |
| 02/14/2025 | $11.05 | $9.71 (-12.13%) | $11.05 | $9.52 | 478,888 | $930,028 |
| 02/13/2025 | $13.70 | $12.81 (-6.5%) | $15.64 | $10.58 | 4.73 M | $1.23 M |
| 02/12/2025 | $6.55 | $11.90 (81.68%) | $11.93 | $5.96 | 30.37 M | $1.14 M |
| 02/11/2025 | $3.91 | $4.00 (2.3%) | $4.08 | $3.91 | 8,268 | $383,122 |
| 02/10/2025 | $3.98 | $3.95 (-0.75%) | $4.14 | $3.91 | 15,763 | $378,333 |
| 02/07/2025 | $4.10 | $4.06 (-0.98%) | $4.42 | $3.97 | 28,448 | $388,869 |
| 02/06/2025 | $4.25 | $4.13 (-2.82%) | $4.65 | $4.08 | 63,171 | $395,573 |
| 02/05/2025 | $4.27 | $4.09 (-4.22%) | $4.27 | $4.01 | 5,638 | $391,742 |
| 02/04/2025 | $4.10 | $4.10 (0%) | $4.29 | $4.08 | 8,656 | $392,700 |
| 02/03/2025 | $4.05 | $4.22 (4.2%) | $4.25 | $3.91 | 7,683 | $404,193 |
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.
