Stockscreener 앱 받기
0.81
6.64%
-0.0576
시장 영업 전:
.81
Tivic Health Systems Inc 주식 (TIVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.8897 | $0.81 | $0.0797 | 30,610.0 | -6.64% |
| 2026-02-11 | $0.9272 | $0.8652 | $0.062 | 43,641.0 | -7.56% |
| 2026-02-10 | $0.9701 | $0.8622 | $0.1079 | 50,808.0 | +3.01% |
| 2026-02-09 | $0.92 | $0.85 | $0.07 | 35,383.0 | +6.19% |
| 2026-02-06 | $0.893 | $0.78 | $0.113 | 91,329.0 | +3.37% |
| 2026-02-05 | $0.94 | $0.82 | $0.12 | 68,659.0 | -12.71% |
| 2026-02-04 | $1.10 | $0.95 | $0.15 | 69,732.0 | -7.67% |
| 2026-02-03 | $1.11 | $1.00 | $0.11 | 59,527.0 | -6.36% |
| 2026-02-02 | $1.18 | $1.10 | $0.0799 | 76,822.0 | -7.56% |
| 2026-01-30 | $1.25 | $1.17 | $0.08 | 40,930.0 | -3.25% |
| 2026-01-29 | $1.24 | $1.19 | $0.05 | 92,855.0 | -2.38% |
| 2026-01-28 | $1.36 | $1.22 | $0.136 | 193,027.0 | -1.56% |
| 2026-01-27 | $1.30 | $1.16 | $0.14 | 80,053.0 | +7.11% |
| 2026-01-26 | $1.26 | $1.19 | $0.07 | 108,809.0 | -4.40% |
| 2026-01-23 | $1.31 | $1.23 | $0.0814 | 29,557.0 | -2.34% |
| 2026-01-22 | $1.30 | $1.21 | $0.09 | 24,298.0 | +0.79% |
| 2026-01-21 | $1.31 | $1.24 | $0.07 | 67,468.0 | +0.79% |
| 2026-01-20 | $1.26 | $1.19 | $0.07 | 75,132.0 | +3.28% |
| 2026-01-16 | $1.23 | $1.19 | $0.0401 | 41,071.0 | -0.81% |
| 2026-01-15 | $1.23 | $1.18 | $0.05 | 54,050.0 | -1.60% |
| 2026-01-14 | $1.26 | $1.20 | $0.0641 | 86,209.0 | -1.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.18 | $0.78 | $0.3999 | 557,121.0 | -31.93% |
| 2026-01 | $1.50 | $1.16 | $0.34 | 2,261,857.0 | -17.93% |
Tivic Health Systems Inc 주식 (TIVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $1.40 | $1.30 | 51,496,896.0 | -13.50% |
| 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% |
0.45%
0.31%
자본화:
|
볼륨(24시간):