5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-54.68%
3 MONTH PERFORMANCE
-44.47%
6 MONTH PERFORMANCE
-36.85%
YEAR-TO-DATE PERFORMANCE
-52.29%
1 YEAR PERFORMANCE
-86.78%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.64 | 16,309 | $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 |
| 01/31/2025 | $4.05 | $4.01 (-0.99%) | $4.38 | $4.00 | 12,301 | $384,079 |
| 01/30/2025 | $4.25 | $4.08 (-4%) | $4.41 | $3.84 | 14,658 | $390,784 |
| 01/29/2025 | $4.26 | $4.34 (1.88%) | $4.57 | $4.08 | 11,654 | $415,687 |
| 01/28/2025 | $4.42 | $4.23 (-4.3%) | $4.59 | $3.91 | 16,570 | $405,151 |
| 01/27/2025 | $4.61 | $4.41 (-4.34%) | $4.80 | $4.25 | 18,340 | $422,392 |
| 01/24/2025 | $4.61 | $4.69 (1.74%) | $4.78 | $4.61 | 3,103 | $449,210 |
| 01/23/2025 | $4.61 | $4.67 (1.3%) | $4.76 | $4.59 | 7,895 | $447,295 |
| 01/22/2025 | $4.96 | $4.79 (-3.43%) | $4.96 | $4.60 | 10,252 | $458,788 |
| 01/21/2025 | $4.84 | $4.85 (0.21%) | $5.01 | $4.65 | 11,228 | $464,535 |
| 01/17/2025 | $4.76 | $4.99 (4.83%) | $5.01 | $4.68 | 14,917 | $477,944 |
| 01/16/2025 | $4.62 | $4.64 (0.43%) | $4.76 | $4.47 | 9,876 | $444,421 |
| 01/15/2025 | $4.52 | $4.53 (0.22%) | $4.76 | $4.42 | 12,307 | $433,885 |
| 01/14/2025 | $4.69 | $4.50 (-4.05%) | $5.10 | $4.45 | 12,343 | $431,012 |
| 01/13/2025 | $5.37 | $4.72 (-12.1%) | $5.37 | $4.34 | 24,598 | $452,084 |
| 01/10/2025 | $5.03 | $5.25 (4.37%) | $5.53 | $4.83 | 26,784 | $502,847 |
| 01/08/2025 | $5.28 | $4.95 (-6.25%) | $5.30 | $4.76 | 21,981 | $474,113 |
| 01/07/2025 | $5.24 | $5.30 (1.15%) | $5.61 | $5.22 | 26,102 | $507,636 |
| 01/06/2025 | $5.84 | $5.40 (-7.53%) | $5.95 | $5.10 | 49,399 | $517,214 |
| 01/03/2025 | $5.93 | $5.99 (1.01%) | $6.21 | $5.54 | 206,425 | $573,725 |
| 01/02/2025 | $5.41 | $5.83 (7.76%) | $6.26 | $5.27 | 43,440 | $558,400 |
| 12/31/2024 | $5.17 | $5.89 (13.93%) | $5.89 | $5.10 | 99,055 | $564,147 |
| 12/30/2024 | $4.87 | $5.21 (6.98%) | $5.70 | $4.44 | 76,654 | $499,016 |
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.
