-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
-24.79% -
3 MONTH PERFORMANCE
-34.59% -
6 MONTH PERFORMANCE
-79.51% -
YEAR-TO-DATE PERFORMANCE
-86.11% -
1 YEAR PERFORMANCE
-85.55%
Tivic Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.26 | $0.25 (-4.73%) | $0.27 | $0.25 | 92,848 | $1.02 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 |
| 08/22/2024 | $0.34 | $0.35 (2.8%) | $0.36 | $0.33 | 364,200 | $1.38 M |
| 08/21/2024 | $0.32 | $0.34 (6.28%) | $0.36 | $0.31 | 505,801 | $1.36 M |
| 08/20/2024 | $0.32 | $0.33 (1.25%) | $0.33 | $0.31 | 174,844 | $1.30 M |
| 08/19/2024 | $0.33 | $0.33 (0.49%) | $0.35 | $0.32 | 381,600 | $1.33 M |
| 08/16/2024 | $0.30 | $0.33 (12.24%) | $0.34 | $0.30 | 474,917 | $1.33 M |
| 08/15/2024 | $0.31 | $0.29 (-6.09%) | $0.32 | $0.29 | 741,400 | $1.16 M |
| 08/14/2024 | $0.34 | $0.31 (-9.22%) | $0.34 | $0.31 | 374,500 | $1.25 M |
| 08/13/2024 | $0.39 | $0.33 (-14.24%) | $0.39 | $0.31 | 413,528 | $1.33 M |
| 08/12/2024 | $0.41 | $0.38 (-7.19%) | $0.43 | $0.38 | 345,130 | $1.52 M |
| 08/09/2024 | $0.42 | $0.41 (-2.41%) | $0.42 | $0.39 | 255,100 | $1.62 M |
| 08/08/2024 | $0.40 | $0.41 (3.86%) | $0.42 | $0.39 | 426,303 | $1.65 M |
| 08/07/2024 | $0.42 | $0.38 (-9.51%) | $0.44 | $0.36 | 700,026 | $1.53 M |
| 08/06/2024 | $0.48 | $0.42 (-12.43%) | $0.49 | $0.42 | 812,631 | $1.70 M |
| 08/05/2024 | $0.50 | $0.50 (0.69%) | $0.51 | $0.43 | 1.29 M | $2.00 M |
| 08/02/2024 | $0.66 | $0.51 (-22.68%) | $0.69 | $0.51 | 2.26 M | $2.05 M |
| 08/01/2024 | $0.55 | $0.66 (19.92%) | $0.73 | $0.55 | 8.88 M | $2.65 M |
| 07/31/2024 | $0.51 | $0.56 (9.1%) | $0.62 | $0.48 | 4.09 M | $2.23 M |
| 07/30/2024 | $0.80 | $0.58 (-27.58%) | $0.95 | $0.56 | 49.95 M | $2.31 M |
| 07/29/2024 | $0.59 | $0.70 (19.08%) | $0.81 | $0.56 | 106.15 M | $2.81 M |
| 07/26/2024 | $0.40 | $0.45 (13.28%) | $0.85 | $0.38 | 58.48 M | $1.81 M |
| 07/25/2024 | $0.46 | $0.41 (-10.53%) | $0.46 | $0.33 | 66.36 M | $1.63 M |
| 07/24/2024 | $0.30 | $0.31 (2.72%) | $0.31 | $0.29 | 249,943 | $1.23 M |
| 07/23/2024 | $0.33 | $0.31 (-7.03%) | $0.45 | $0.28 | 3.15 M | $1.23 M |
| 07/22/2024 | $0.36 | $0.34 (-3.72%) | $0.36 | $0.32 | 101,321 | $1.38 M |
| 07/19/2024 | $0.36 | $0.35 (-2.9%) | $0.37 | $0.35 | 117,809 | $1.41 M |
| 07/18/2024 | $0.35 | $0.36 (2.66%) | $0.37 | $0.35 | 212,208 | $1.44 M |
| 07/17/2024 | $0.37 | $0.37 (0.89%) | $0.43 | $0.35 | 1.56 M | $1.50 M |
| 07/16/2024 | $0.35 | $0.37 (4.31%) | $0.39 | $0.34 | 403,897 | $1.46 M |
| 07/15/2024 | $0.34 | $0.35 (0.52%) | $0.36 | $0.33 | 75,585 | $1.39 M |
| 07/12/2024 | $0.36 | $0.34 (-3.38%) | $0.36 | $0.33 | 124,655 | $1.38 M |
| 07/11/2024 | $0.34 | $0.36 (4.52%) | $0.36 | $0.34 | 127,510 | $1.44 M |
| 07/10/2024 | $0.34 | $0.35 (1.54%) | $0.35 | $0.33 | 96,362 | $1.40 M |
| 07/09/2024 | $0.34 | $0.34 (-0.09%) | $0.36 | $0.32 | 132,268 | $1.38 M |
| 07/08/2024 | $0.37 | $0.35 (-6.28%) | $0.37 | $0.34 | 112,790 | $1.38 M |
| 07/05/2024 | $0.37 | $0.37 (-0.41%) | $0.38 | $0.35 | 63,385 | $1.48 M |
| 07/03/2024 | $0.37 | $0.37 (-0.86%) | $0.38 | $0.36 | 97,324 | $1.48 M |
| 07/02/2024 | $0.38 | $0.37 (-0.85%) | $0.39 | $0.37 | 126,297 | $1.50 M |
| 07/01/2024 | $0.39 | $0.38 (-0.86%) | $0.39 | $0.38 | 53,839 | $1.53 M |