Tivic Health Systems Inc (TIVC) Historical Stock Data

1.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TIVC is down -0.99% a day on average. There have been 13 days where Tivic Health Systems Inc closed green and 17 days where TIVC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	1.87	1.74	↓$0.13 (-6.95%)	1.74	1.90	29.86K
2025-12-18	1.97	1.89	↓$0.08 (-4.06%)	1.86	2.02	14.42K
2025-12-17	1.94	1.90	↓$0.04 (-2.06%)	1.90	1.99	5.20K
2025-12-16	2.01	2.00	↓$0.01 (-0.29%)	2.00	2.07	9.33K
2025-12-15	2.03	2.01	↓$0.02 (-0.99%)	1.97	2.10	16.10K
2025-12-12	2.66	2.09	↓$0.58 (-21.62%)	2.05	2.66	97.84K
2025-12-11	2.33	2.66	↑$0.33 (14.16%)	2.32	2.70	287.36K
2025-12-10	2.33	2.38	↑$0.05 (2.15%)	2.28	2.43	30.17K
2025-12-09	2.20	2.33	↑$0.13 (5.91%)	2.16	2.36	95.79K
2025-12-08	2.07	2.11	↑$0.04 (1.93%)	1.98	2.19	32.58K
2025-12-05	2.04	2.00	↓$0.04 (-1.96%)	1.96	2.05	7.95K
2025-12-04	1.85	2.04	↑$0.19 (10.27%)	1.85	2.23	205.53K
2025-12-03	1.77	1.77	↑$0.00 (0.01%)	1.72	1.83	36.52K
2025-12-02	1.82	1.78	↓$0.04 (-2.20%)	1.76	1.85	12.59K
2025-12-01	1.85	1.83	↓$0.02 (-1.08%)	1.79	1.85	20.37K
2025-11-28	1.76	1.82	↑$0.05 (3.12%)	1.76	1.85	34.62K
2025-11-26	1.72	1.76	↑$0.04 (2.33%)	1.71	1.82	14.19K
2025-11-25	1.72	1.75	↑$0.03 (1.74%)	1.68	1.77	24.88K
2025-11-24	1.65	1.72	↑$0.07 (4.24%)	1.65	1.75	32.89K
2025-11-21	1.63	1.65	↑$0.02 (1.54%)	1.60	1.67	10.38K
2025-11-20	1.67	1.60	↓$0.07 (-4.19%)	1.58	1.72	29.56K
2025-11-19	1.88	1.65	↓$0.23 (-12.23%)	1.65	1.88	38.67K
2025-11-18	1.60	1.88	↑$0.28 (17.51%)	1.51	1.88	141.48K
2025-11-17	1.85	1.50	↓$0.35 (-18.76%)	1.47	1.85	73.57K
2025-11-14	2.03	1.91	↓$0.12 (-5.91%)	1.74	2.05	282.18K
2025-11-13	2.24	2.08	↓$0.16 (-7.14%)	2.07	2.27	23.61K
2025-11-12	2.27	2.24	↓$0.03 (-1.32%)	2.24	2.33	8.47K
2025-11-11	2.27	2.27	↓$0.00 (-0.22%)	2.22	2.28	7.71K
2025-11-10	2.26	2.26	↑$0.00 (0.00%)	2.21	2.36	37.13K
2025-11-07	2.31	2.23	↓$0.08 (-3.46%)	2.14	2.33	18.87K