Stockscreener 앱 받기
2.00
12.99%
0.23
시장 영업 전:
2.04
0.04
+2.00%
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $2.23 | $1.85 | $0.3774 | 203,540.0 | +12.99% |
| 2025-12-03 | $1.83 | $1.72 | $0.11 | 36,527.0 | -0.56% |
| 2025-12-02 | $1.85 | $1.76 | $0.09 | 19,168.0 | -2.73% |
| 2025-12-01 | $1.85 | $1.79 | $0.0649 | 24,290.0 | +0.83% |
| 2025-11-28 | $1.85 | $1.76 | $0.09 | 40,772.0 | +3.12% |
| 2025-11-26 | $1.82 | $1.70 | $0.1189 | 15,930.0 | +0.57% |
| 2025-11-25 | $1.77 | $1.68 | $0.09 | 28,670.0 | +1.74% |
| 2025-11-24 | $1.75 | $1.65 | $0.10 | 40,118.0 | +4.24% |
| 2025-11-21 | $1.68 | $1.60 | $0.084 | 10,586.0 | +3.12% |
| 2025-11-20 | $1.73 | $1.58 | $0.15 | 30,067.0 | -3.03% |
| 2025-11-19 | $1.88 | $1.65 | $0.23 | 43,918.0 | -12.23% |
| 2025-11-18 | $1.88 | $1.50 | $0.38 | 143,896.0 | +25.08% |
| 2025-11-17 | $1.85 | $1.47 | $0.38 | 99,889.0 | -21.31% |
| 2025-11-14 | $2.05 | $1.74 | $0.3074 | 323,278.0 | -8.17% |
| 2025-11-13 | $2.27 | $2.06 | $0.21 | 35,919.0 | -7.14% |
| 2025-11-12 | $2.33 | $2.24 | $0.09 | 10,438.0 | -1.10% |
| 2025-11-11 | $2.28 | $2.22 | $0.0586 | 8,777.0 | +0.22% |
| 2025-11-10 | $2.35 | $2.21 | $0.1449 | 47,750.0 | +1.34% |
| 2025-11-07 | $2.33 | $2.14 | $0.1889 | 22,793.0 | -0.44% |
| 2025-11-06 | $2.45 | $2.22 | $0.2343 | 46,432.0 | -9.68% |
| 2025-11-05 | $2.69 | $2.33 | $0.36 | 210,314.0 | +7.36% |
Tivic Health Systems Inc 주식 (TIVC) 연도별 가격 이력
이 심층 분석에서는 Tivic Health Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tivic Health Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.23 | $1.72 | $0.5074 | 487,065.0 | +10.19% |
| 2025-11 | $2.69 | $1.47 | $1.22 | 1,211,525.0 | -27.69% |
| 2025-10 | $3.15 | $2.40 | $0.75 | 1,000,580.0 | -13.15% |
| 2025-09 | $3.21 | $2.81 | $0.3977 | 2,024,598.0 | -6.47% |
| 2025-08 | $5.60 | $3.00 | $2.60 | 60,541,385.0 | -10.43% |
| 2025-07 | $4.60 | $3.44 | $1.16 | 596,659.0 | -16.87% |
| 2025-06 | $4.18 | $3.65 | $0.53 | 502,966.0 | +0.48% |
| 2025-05 | $4.78 | $3.82 | $0.9647 | 1,187,999.0 | -5.28% |
| 2025-04 | $13.23 | $2.43 | $10.80 | 76,725,118.0 | +70.31% |
| 2025-03 | $6.36 | $2.54 | $3.82 | 1,195,733.4 | -58.71% |
| 2025-02 | $15.64 | $3.91 | $11.73 | 35,848,442.6 | +54.73% |
| 2025-01 | $6.26 | $3.84 | $2.41 | 539,333.7 | -31.92% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.44 | $3.42 | $4.02 | 5,761,680.8 | +20.12% |
| 2024-11 | $11.05 | $4.08 | $6.97 | 18,866,736.1 | -12.37% |
| 2024-10 | $6.29 | $3.74 | $2.55 | 1,223,577.1 | +16.59% |
| 2024-09 | $6.10 | $3.95 | $2.14 | 275,936.2 | -24.91% |
| 2024-08 | $12.41 | $4.85 | $7.56 | 1,138,080.2 | -40.12% |
| 2024-07 | $16.08 | $4.78 | $11.29 | 17,050,054.1 | +42.33% |
| 2024-06 | $7.45 | $6.46 | $0.9945 | 158,676.5 | -5.29% |
| 2024-05 | $31.45 | $5.92 | $25.53 | 2,322,903.1 | -60.40% |
| 2024-04 | $23.12 | $16.66 | $6.46 | 34,335.9 | -16.80% |
| 2024-03 | $30.09 | $19.55 | $10.54 | 67,913.1 | -26.47% |
| 2024-02 | $38.08 | $17.00 | $21.08 | 287,055.4 | +32.81% |
| 2024-01 | $33.04 | $19.89 | $13.15 | 69,666.9 | -28.89% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.10 | $27.37 | $11.73 | 141,430.6 | -17.05% |
| 2023-11 | $54.57 | $19.55 | $35.02 | 3,467,427.6 | +70.87% |
| 2023-10 | $31.96 | $20.40 | $11.56 | 54,019.8 | -26.59% |
| 2023-09 | $59.33 | $29.24 | $30.09 | 295,117.9 | -28.81% |
| 2023-08 | $68.17 | $0.5984 | $67.57 | 102,522,689.1 | +4,859% |
| 2023-07 | $2.03 | $0.7106 | $1.32 | 21,256,902.5 | -53.73% |
| 2023-06 | $3.70 | $1.48 | $2.22 | 12,828,944.9 | -1.85% |
| 2023-05 | $4.04 | $1.72 | $2.33 | 5,898,678.2 | -22.32% |
| 2023-04 | $3.74 | $2.16 | $1.58 | 2,321,992.1 | -7.77% |
| 2023-03 | $3.99 | $2.46 | $1.54 | 1,752,123.1 | -21.32% |
| 2023-02 | $14.20 | $3.08 | $11.12 | 2,039,580.2 | -76.99% |
| 2023-01 | $14.45 | $9.07 | $5.38 | 69,272.9 | +29.97% |
2.89%
4.92%
자본화:
|
볼륨(24시간):