Tivic Health Systems, Inc. - Common stock (TIVC)
2.8900
+0.0600 (2.12%)
NASDAQ · Last Trade: Oct 25th, 6:32 AM EDT
Historical Prices For Tivic Health Systems, Inc. - Common stock (TIVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 2.86 | 2.90 | 2.83 | 2.89 | 22,027 | 2.89 |
| 10/23/2025 | 2.81 | 2.90 | 2.80 | 2.83 | 19,893 | 2.83 |
| 10/22/2025 | 2.91 | 2.93 | 2.81 | 2.85 | 27,467 | 2.85 |
| 10/21/2025 | 2.90 | 2.96 | 2.83 | 2.95 | 33,788 | 2.95 |
| 10/20/2025 | 2.94 | 2.98 | 2.81 | 2.85 | 50,309 | 2.85 |
| 10/17/2025 | 2.98 | 2.99 | 2.86 | 2.90 | 18,045 | 2.90 |
| 10/16/2025 | 3.02 | 3.02 | 2.86 | 2.95 | 29,005 | 2.95 |
| 10/15/2025 | 2.99 | 3.01 | 2.93 | 2.99 | 27,959 | 2.99 |
| 10/14/2025 | 2.96 | 3.06 | 2.92 | 3.01 | 65,713 | 3.01 |
| 10/13/2025 | 2.90 | 2.97 | 2.87 | 2.93 | 15,318 | 2.93 |
| 10/10/2025 | 2.95 | 2.99 | 2.83 | 2.89 | 120,519 | 2.89 |
| 10/09/2025 | 3.07 | 3.15 | 2.96 | 2.96 | 84,200 | 2.96 |
| 10/08/2025 | 3.02 | 3.15 | 3.14 | 3.14 | 202,274 | 3.14 |
| 10/07/2025 | 2.94 | 3.03 | 2.90 | 2.93 | 39,568 | 2.93 |
| 10/06/2025 | 3.00 | 3.11 | 2.97 | 2.98 | 36,596 | 2.98 |
| 10/03/2025 | 2.99 | 3.07 | 2.95 | 3.02 | 17,842 | 3.02 |
| 10/02/2025 | 2.92 | 3.01 | 2.91 | 2.97 | 17,257 | 2.97 |
| 10/01/2025 | 2.89 | 2.99 | 2.87 | 2.99 | 20,668 | 2.99 |
| 9/30/2025 | 2.87 | 2.92 | 2.83 | 2.89 | 40,914 | 2.89 |
| 9/29/2025 | 2.96 | 2.98 | 2.84 | 2.92 | 72,652 | 2.92 |
| 9/26/2025 | 2.96 | 2.99 | 2.90 | 2.96 | 47,575 | 2.96 |
| 9/25/2025 | 3.00 | 3.07 | 2.93 | 2.99 | 46,263 | 2.99 |
| 9/24/2025 | 3.05 | 3.11 | 3.00 | 3.04 | 47,267 | 3.04 |
| 9/23/2025 | 3.05 | 3.12 | 3.02 | 3.05 | 32,054 | 3.05 |
| 9/22/2025 | 3.09 | 3.13 | 3.00 | 3.05 | 33,677 | 3.05 |
| 9/19/2025 | 3.15 | 3.18 | 3.03 | 3.07 | 56,691 | 3.07 |
| 9/18/2025 | 3.04 | 3.21 | 3.01 | 3.13 | 121,997 | 3.13 |
| 9/17/2025 | 3.15 | 3.15 | 3.06 | 3.08 | 1,113,241 | 3.08 |
| 9/16/2025 | 3.03 | 3.17 | 2.98 | 3.15 | 61,893 | 3.15 |
| 9/15/2025 | 3.11 | 3.19 | 3.03 | 3.04 | 39,899 | 3.04 |
| 9/12/2025 | 3.06 | 3.12 | 3.04 | 3.11 | 22,143 | 3.11 |
| 9/11/2025 | 2.94 | 3.08 | 2.93 | 3.07 | 64,109 | 3.07 |
| 9/10/2025 | 2.94 | 3.04 | 2.90 | 2.99 | 49,578 | 2.99 |
| 9/09/2025 | 2.88 | 3.05 | 2.85 | 2.98 | 120,739 | 2.98 |
| 9/08/2025 | 2.93 | 2.93 | 2.81 | 2.88 | 35,984 | 2.88 |
| 9/05/2025 | 2.92 | 2.96 | 2.83 | 2.94 | 44,079 | 2.94 |
| 9/04/2025 | 3.02 | 3.02 | 2.88 | 2.91 | 66,626 | 2.91 |
| 9/03/2025 | 3.10 | 3.10 | 3.02 | 3.05 | 25,931 | 3.05 |
| 9/02/2025 | 3.05 | 3.10 | 3.02 | 3.05 | 42,150 | 3.05 |
| 8/29/2025 | 3.12 | 3.14 | 3.05 | 3.09 | 47,024 | 3.09 |
| 8/28/2025 | 3.06 | 3.19 | 3.05 | 3.09 | 55,003 | 3.09 |
| 8/27/2025 | 3.10 | 3.13 | 3.05 | 3.07 | 41,084 | 3.07 |
| 8/26/2025 | 3.08 | 3.17 | 3.03 | 3.12 | 93,765 | 3.12 |
| 8/25/2025 | 3.09 | 3.18 | 3.09 | 3.18 | 74,091 | 3.18 |
| 8/22/2025 | 3.20 | 3.32 | 3.07 | 3.20 | 159,076 | 3.20 |
| 8/21/2025 | 3.14 | 3.46 | 3.09 | 3.20 | 288,600 | 3.20 |
| 8/20/2025 | 3.56 | 3.66 | 3.07 | 3.21 | 14,691,922 | 3.21 |
| 8/19/2025 | 3.17 | 3.24 | 3.00 | 3.05 | 192,296 | 3.05 |
| 8/18/2025 | 3.37 | 3.54 | 3.10 | 3.31 | 517,879 | 3.31 |
| 8/15/2025 | 5.09 | 5.60 | 3.51 | 3.79 | 41,388,107 | 3.79 |
| 8/14/2025 | 3.50 | 3.70 | 3.39 | 3.50 | 3,286,280 | 3.50 |
| 8/13/2025 | 3.65 | 3.65 | 3.50 | 3.51 | 16,029 | 3.51 |
| 8/12/2025 | 3.45 | 3.75 | 3.35 | 3.61 | 34,967 | 3.61 |
| 8/11/2025 | 3.20 | 3.61 | 3.17 | 3.56 | 51,606 | 3.56 |
| 8/08/2025 | 3.36 | 3.44 | 3.14 | 3.17 | 16,814 | 3.17 |
| 8/07/2025 | 3.23 | 3.29 | 3.14 | 3.14 | 24,528 | 3.14 |
| 8/06/2025 | 3.42 | 3.44 | 3.28 | 3.32 | 8,578 | 3.32 |
| 8/05/2025 | 3.40 | 3.61 | 3.24 | 3.38 | 16,364 | 3.38 |
| 8/04/2025 | 3.22 | 3.28 | 3.18 | 3.21 | 48,201 | 3.21 |
| 8/01/2025 | 3.45 | 3.45 | 3.16 | 3.22 | 34,732 | 3.22 |
| 7/31/2025 | 3.56 | 3.62 | 3.44 | 3.45 | 27,223 | 3.45 |
| 7/30/2025 | 3.65 | 3.68 | 3.60 | 3.62 | 22,187 | 3.62 |
| 7/29/2025 | 3.95 | 3.96 | 3.55 | 3.68 | 64,245 | 3.68 |
| 7/28/2025 | 4.16 | 4.16 | 3.93 | 3.97 | 35,304 | 3.97 |
| 7/25/2025 | 4.37 | 4.39 | 4.18 | 4.18 | 19,739 | 4.18 |