-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
-9.50% -
3 MONTH PERFORMANCE
-24.00% -
6 MONTH PERFORMANCE
-36.59% -
YEAR-TO-DATE PERFORMANCE
-85.56% -
1 YEAR PERFORMANCE
-87.56%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.24 | $0.25 (2.7%) | $0.26 | $0.24 | 311,209 | $1.53 M |
| 11/21/2024 | $0.26 | $0.24 (-5.02%) | $0.26 | $0.24 | 510,000 | $1.50 M |
| 11/20/2024 | $0.26 | $0.25 (-3.53%) | $0.28 | $0.24 | 843,900 | $1.54 M |
| 11/19/2024 | $0.27 | $0.26 (-2.64%) | $0.27 | $0.24 | 490,400 | $1.60 M |
| 11/18/2024 | $0.28 | $0.27 (-5.36%) | $0.28 | $0.26 | 634,500 | $1.64 M |
| 11/15/2024 | $0.30 | $0.29 (-3.91%) | $0.31 | $0.25 | 2.16 M | $1.79 M |
| 11/14/2024 | $0.39 | $0.37 (-5.29%) | $0.45 | $0.28 | 12.18 M | $2.27 M |
| 11/13/2024 | $0.35 | $0.33 (-6.5%) | $0.36 | $0.30 | 1.21 M | $2.05 M |
| 11/12/2024 | $0.39 | $0.39 (-1.23%) | $0.40 | $0.36 | 2.28 M | $2.39 M |
| 11/11/2024 | $0.34 | $0.39 (12.86%) | $0.41 | $0.34 | 5.58 M | $2.40 M |
| 11/08/2024 | $0.45 | $0.41 (-10.73%) | $0.65 | $0.34 | 293.14 M | $1.63 M |
| 11/07/2024 | $0.27 | $0.26 (-3.52%) | $0.28 | $0.24 | 2.68 M | $1.04 M |
| 11/06/2024 | $0.27 | $0.27 (1.33%) | $0.27 | $0.26 | 81,400 | $1.10 M |
| 11/05/2024 | $0.28 | $0.27 (-4.59%) | $0.29 | $0.26 | 237,866 | $1.08 M |
| 11/04/2024 | $0.31 | $0.29 (-5.54%) | $0.31 | $0.28 | 108,947 | $1.16 M |
| 11/01/2024 | $0.29 | $0.30 (4.53%) | $0.31 | $0.28 | 67,035 | $1.20 M |
| 10/31/2024 | $0.29 | $0.29 (1.39%) | $0.30 | $0.28 | 154,500 | $1.17 M |
| 10/30/2024 | $0.29 | $0.29 (1.07%) | $0.30 | $0.28 | 151,700 | $1.17 M |
| 10/29/2024 | $0.30 | $0.29 (-0.85%) | $0.31 | $0.29 | 138,730 | $1.17 M |
| 10/28/2024 | $0.31 | $0.30 (-4.84%) | $0.32 | $0.29 | 186,300 | $1.18 M |
| 10/25/2024 | $0.31 | $0.31 (0.23%) | $0.35 | $0.29 | 601,404 | $1.24 M |
| 10/24/2024 | $0.29 | $0.30 (4.39%) | $0.30 | $0.26 | 356,504 | $1.20 M |
| 10/23/2024 | $0.30 | $0.29 (-4.23%) | $0.32 | $0.27 | 464,900 | $1.15 M |
| 10/22/2024 | $0.29 | $0.30 (2.39%) | $0.32 | $0.27 | 616,912 | $1.20 M |
| 10/21/2024 | $0.27 | $0.31 (17.09%) | $0.33 | $0.26 | 936,142 | $1.24 M |
| 10/18/2024 | $0.29 | $0.27 (-8.34%) | $0.29 | $0.26 | 660,641 | $1.07 M |
| 10/17/2024 | $0.24 | $0.28 (15.65%) | $0.34 | $0.23 | 3.68 M | $1.12 M |
| 10/16/2024 | $0.23 | $0.28 (17.56%) | $0.37 | $0.23 | 6.79 M | $1.10 M |
| 10/15/2024 | $0.24 | $0.23 (-4.6%) | $0.24 | $0.22 | 188,022 | $914,222 |
| 10/14/2024 | $0.23 | $0.23 (-0.39%) | $0.23 | $0.23 | 52,745 | $922,643 |
| 10/11/2024 | $0.25 | $0.24 (-4.42%) | $0.25 | $0.23 | 152,800 | $954,320 |
| 10/10/2024 | $0.24 | $0.25 (5.63%) | $0.26 | $0.24 | 282,728 | $1.02 M |
| 10/09/2024 | $0.23 | $0.24 (1.86%) | $0.25 | $0.22 | 629,600 | $942,290 |
| 10/08/2024 | $0.25 | $0.26 (3.98%) | $0.26 | $0.25 | 4.73 M | $1.05 M |
| 10/07/2024 | $0.26 | $0.25 (-1.99%) | $0.27 | $0.25 | 88,321 | $1.01 M |
| 10/04/2024 | $0.25 | $0.26 (2.35%) | $0.27 | $0.25 | 116,788 | $1.03 M |
| 10/03/2024 | $0.25 | $0.25 (0.4%) | $0.26 | $0.24 | 142,350 | $1.01 M |
| 10/02/2024 | $0.25 | $0.25 (1.18%) | $0.25 | $0.24 | 116,718 | $998,026 |
| 10/01/2024 | $0.25 | $0.25 (-1.44%) | $0.25 | $0.24 | 92,743 | $986,398 |
| 09/30/2024 | $0.26 | $0.25 (-4.73%) | $0.27 | $0.25 | 92,848 | $1.00 M |
| 09/27/2024 | $0.26 | $0.26 (2.3%) | $0.26 | $0.25 | 52,542 | $1.05 M |
| 09/26/2024 | $0.25 | $0.26 (0.83%) | $0.26 | $0.24 | 159,800 | $1.03 M |
| 09/25/2024 | $0.26 | $0.26 (-1.76%) | $0.27 | $0.25 | 45,846 | $1.03 M |
| 09/24/2024 | $0.27 | $0.26 (-3.76%) | $0.28 | $0.24 | 339,618 | $1.04 M |
| 09/23/2024 | $0.27 | $0.27 (1.12%) | $0.28 | $0.26 | 221,400 | $1.08 M |
| 09/20/2024 | $0.28 | $0.27 (-3.68%) | $0.29 | $0.26 | 104,400 | $1.08 M |
| 09/19/2024 | $0.27 | $0.28 (4.13%) | $0.29 | $0.26 | 152,545 | $1.12 M |
| 09/18/2024 | $0.29 | $0.28 (-6.46%) | $0.29 | $0.26 | 684,945 | $1.10 M |
| 09/17/2024 | $0.33 | $0.28 (-15.41%) | $0.33 | $0.25 | 1.51 M | $1.10 M |
| 09/16/2024 | $0.29 | $0.28 (-4.83%) | $0.30 | $0.23 | 265,600 | $1.11 M |
| 09/13/2024 | $0.30 | $0.29 (-3.05%) | $0.30 | $0.28 | 202,136 | $1.15 M |
| 09/12/2024 | $0.30 | $0.30 (-0.74%) | $0.31 | $0.29 | 123,384 | $1.18 M |
| 09/11/2024 | $0.29 | $0.29 (-1.89%) | $0.31 | $0.29 | 180,704 | $1.15 M |
| 09/10/2024 | $0.32 | $0.30 (-6.25%) | $0.33 | $0.30 | 80,100 | $1.20 M |
| 09/09/2024 | $0.32 | $0.32 (-1.06%) | $0.33 | $0.31 | 152,264 | $1.27 M |
| 09/06/2024 | $0.32 | $0.33 (2.79%) | $0.33 | $0.31 | 82,600 | $1.31 M |
| 09/05/2024 | $0.33 | $0.32 (-2.73%) | $0.33 | $0.31 | 93,700 | $1.29 M |
| 09/04/2024 | $0.34 | $0.33 (-2.06%) | $0.34 | $0.33 | 72,500 | $1.34 M |
| 09/03/2024 | $0.34 | $0.34 (2.15%) | $0.36 | $0.32 | 229,600 | $1.37 M |
| 08/30/2024 | $0.32 | $0.33 (3.23%) | $0.33 | $0.31 | 199,537 | $1.33 M |
| 08/29/2024 | $0.33 | $0.32 (-2.36%) | $0.34 | $0.31 | 112,002 | $1.29 M |
| 08/28/2024 | $0.34 | $0.33 (-2.52%) | $0.36 | $0.33 | 181,506 | $1.33 M |
| 08/27/2024 | $0.35 | $0.35 (-1.79%) | $0.35 | $0.33 | 90,900 | $1.39 M |
| 08/26/2024 | $0.37 | $0.36 (-2.75%) | $0.37 | $0.33 | 299,700 | $1.43 M |
| 08/23/2024 | $0.36 | $0.34 (-4.97%) | $0.37 | $0.34 | 384,603 | $1.37 M |