Tivic Health Systems, Inc. (TIVC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.23

$0.03 (-2.38%)

Last update: 04:29 AM EST

Day's range

$1.19

$1.24

5 DAY PERFORMANCE

-1.60%

1 MONTH PERFORMANCE

-21.66%

3 MONTH PERFORMANCE

-50.80%

6 MONTH PERFORMANCE

-66.02%

YEAR-TO-DATE PERFORMANCE

-15.17%

1 YEAR PERFORMANCE

-69.85%

Tivic Health Systems, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/29/2026	$1.24	$1.23 (-0.81%)	$1.24	$1.19	94.39 K	$1.62 M
01/28/2026	$1.35	$1.26 (-6.67%)	$1.36	$1.22	205.00 K	$1.66 M
01/27/2026	$1.20	$1.28 (6.67%)	$1.30	$1.16	81.50 K	$1.69 M
01/26/2026	$1.21	$1.20 (-0.83%)	$1.26	$1.19	108.91 K	$1.58 M
01/23/2026	$1.30	$1.25 (-3.85%)	$1.31	$1.23	34.60 K	$1.65 M
01/22/2026	$1.30	$1.28 (-1.54%)	$1.30	$1.21	24.81 K	$1.69 M
01/21/2026	$1.25	$1.27 (1.6%)	$1.31	$1.24	67.59 K	$1.68 M
01/20/2026	$1.20	$1.26 (5%)	$1.26	$1.19	75.20 K	$1.66 M
01/16/2026	$1.23	$1.22 (-0.81%)	$1.23	$1.19	42.12 K	$1.61 M
01/15/2026	$1.23	$1.23 (0%)	$1.23	$1.18	56.40 K	$1.62 M
01/14/2026	$1.24	$1.25 (0.81%)	$1.26	$1.20	86.33 K	$1.65 M
01/13/2026	$1.38	$1.27 (-7.97%)	$1.38	$1.21	130.64 K	$1.68 M
01/12/2026	$1.34	$1.38 (2.99%)	$1.39	$1.30	117.85 K	$1.82 M
01/09/2026	$1.47	$1.35 (-8.16%)	$1.49	$1.34	162.10 K	$1.78 M
01/08/2026	$1.35	$1.42 (5.19%)	$1.43	$1.26	666.30 K	$1.88 M
01/07/2026	$1.44	$1.34 (-6.94%)	$1.47	$1.33	80.70 K	$1.77 M
01/06/2026	$1.43	$1.44 (0.7%)	$1.46	$1.40	57.90 K	$1.90 M
01/05/2026	$1.36	$1.41 (3.68%)	$1.43	$1.35	74.00 K	$1.86 M
01/02/2026	$1.50	$1.42 (-5.33%)	$1.50	$1.37	105.90 K	$1.88 M
12/31/2025	$1.51	$1.45 (-3.97%)	$1.58	$1.45	168.70 K	$1.92 M
12/30/2025	$1.52	$1.57 (3.29%)	$1.60	$1.42	183.80 K	$2.07 M
12/29/2025	$1.51	$1.48 (-1.99%)	$1.58	$1.40	277.12 K	$1.95 M
12/26/2025	$1.83	$1.61 (-12.02%)	$1.86	$1.60	330.00 K	$2.13 M
12/24/2025	$1.96	$1.89 (-3.57%)	$1.98	$1.51	550.93 K	$2.50 M
12/23/2025	$2.23	$1.89 (-15.25%)	$2.51	$1.81	49.33 M	$2.50 M
12/22/2025	$1.75	$1.81 (3.43%)	$1.87	$1.75	10.12 K	$2.39 M
12/19/2025	$1.87	$1.74 (-6.95%)	$1.90	$1.74	29.90 K	$2.30 M
12/18/2025	$1.91	$1.89 (-1.05%)	$2.02	$1.86	15.40 K	$2.50 M
12/17/2025	$1.94	$1.90 (-2.06%)	$2.00	$1.90	8.70 K	$2.51 M
12/16/2025	$2.01	$2.00 (-0.5%)	$2.07	$2.00	11.41 K	$2.64 M
12/15/2025	$2.03	$2.01 (-0.99%)	$2.10	$1.97	21.80 K	$2.65 M
12/12/2025	$2.66	$2.09 (-21.43%)	$2.66	$2.05	150.60 K	$2.76 M
12/11/2025	$2.33	$2.66 (14.16%)	$2.70	$2.32	312.90 K	$3.51 M
12/10/2025	$2.33	$2.38 (2.15%)	$2.43	$2.28	30.38 K	$3.14 M
12/09/2025	$2.20	$2.33 (5.91%)	$2.36	$2.16	121.00 K	$3.08 M
12/08/2025	$2.01	$2.11 (4.98%)	$2.19	$1.98	33.90 K	$2.79 M
12/05/2025	$2.04	$2.00 (-1.96%)	$2.05	$1.96	10.10 K	$2.64 M
12/04/2025	$1.85	$2.04 (10.27%)	$2.23	$1.85	206.40 K	$2.69 M
12/03/2025	$1.77	$1.77 (0%)	$1.83	$1.72	36.53 K	$2.34 M
12/02/2025	$1.82	$1.78 (-2.2%)	$1.85	$1.76	19.21 K	$2.35 M
12/01/2025	$1.85	$1.83 (-1.08%)	$1.85	$1.79	25.00 K	$2.42 M
11/28/2025	$1.76	$1.82 (3.41%)	$1.85	$1.76	40.80 K	$2.40 M
11/26/2025	$1.70	$1.76 (3.53%)	$1.82	$1.70	15.94 K	$2.32 M
11/25/2025	$1.72	$1.75 (1.74%)	$1.77	$1.68	28.77 K	$2.31 M
11/24/2025	$1.65	$1.72 (4.24%)	$1.75	$1.65	40.12 K	$2.27 M
11/21/2025	$1.64	$1.65 (0.61%)	$1.68	$1.60	10.79 K	$2.18 M
11/20/2025	$1.67	$1.60 (-4.19%)	$1.73	$1.58	30.10 K	$2.11 M
11/19/2025	$1.88	$1.65 (-12.23%)	$1.88	$1.65	46.50 K	$2.18 M
11/18/2025	$1.50	$1.88 (25.33%)	$1.88	$1.50	144.53 K	$2.48 M
11/17/2025	$1.81	$1.50 (-17.13%)	$1.85	$1.47	101.73 K	$1.98 M
11/14/2025	$2.03	$1.91 (-5.91%)	$2.05	$1.74	395.00 K	$2.52 M
11/13/2025	$2.20	$2.08 (-5.45%)	$2.27	$2.06	35.92 K	$2.75 M
11/12/2025	$2.27	$2.24 (-1.32%)	$2.33	$2.24	12.54 K	$2.96 M
11/11/2025	$2.26	$2.27 (0.44%)	$2.28	$2.22	8.80 K	$3.00 M
11/10/2025	$2.26	$2.26 (0%)	$2.36	$2.21	47.80 K	$1.99 M
11/07/2025	$2.31	$2.23 (-3.46%)	$2.33	$2.14	22.90 K	$1.97 M
11/06/2025	$2.37	$2.24 (-5.49%)	$2.45	$2.22	47.60 K	$1.97 M
11/05/2025	$2.42	$2.48 (2.48%)	$2.69	$2.33	218.45 K	$2.19 M
11/04/2025	$2.33	$2.31 (-0.86%)	$2.41	$2.30	11.00 K	$2.04 M
11/03/2025	$2.51	$2.37 (-5.58%)	$2.51	$2.33	41.20 K	$2.09 M
10/31/2025	$2.41	$2.51 (4.15%)	$2.57	$2.41	28.45 K	$2.21 M
10/30/2025	$2.56	$2.50 (-2.34%)	$2.57	$2.40	32.70 K	$2.20 M