Get the Stockscreener App
0.471
2.89%
-0.014
After Hours:
.4755
0.0045
+0.96%
Tivic Health Systems Inc Stock (TIVC) Price History
The historical daily chart and data for Tivic Health Systems Inc stock (TIVC), show that the latest closing stock price as of May 17, 2024, is $0.471.
- Tivic Health Systems Inc all-time high stock price is $5.09, occurred on December 09, 2021.
- The lowest Tivic Health Systems Inc stock price recorded was $0.0352 on August 15, 2023. Since then, Tivic Health Systems Inc's stock price has risen over 1,238% to $0.471 now.
- The 52-week high stock price for TIVC is $4.01, representing a 751.38% increase from the current share price, occurred on August 29, 2023.
- The 52-week low stock price for TIVC is $0.0352, indicating a -92.53% decrease from the current share price, occurred on August 15, 2023.
- The closing price of Tivic Health Systems Inc (TIVC) stock in the beginning of 2023 was $4.01. The stock closed the year at $0.6399, a loss of over -84.04% for the year.
The table below shows more information about TIVC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.50 | $0.4669 | $0.0331 | 473,752.0 | -2.89% |
| May 16, 2024 | $0.54 | $0.4513 | $0.0887 | 1,200,660.0 | -3.64% |
| May 15, 2024 | $0.5183 | $0.47 | $0.0483 | 483,180.0 | +0.66% |
| May 14, 2024 | $0.5149 | $0.4611 | $0.0538 | 594,452.0 | +3.35% |
| May 13, 2024 | $0.5112 | $0.46 | $0.0512 | 666,038.0 | -4.22% |
| May 10, 2024 | $0.5489 | $0.4964 | $0.0525 | 1,152,186.0 | -14.39% |
| May 09, 2024 | $0.61 | $0.5176 | $0.0924 | 8,703,839.0 | -55.97% |
| May 08, 2024 | $1.85 | $1.06 | $0.79 | 23,603,193.0 | +27.62% |
| May 07, 2024 | $1.09 | $1.03 | $0.0645 | 6,289.0 | +0.00% |
| May 06, 2024 | $1.07 | $1.05 | $0.0213 | 5,003.0 | +0.42% |
| May 03, 2024 | $1.09 | $1.04 | $0.05 | 14,389.0 | -2.30% |
| May 02, 2024 | $1.08 | $1.03 | $0.05 | 14,437.0 | +0.02% |
| May 01, 2024 | $1.09 | $1.03 | $0.06 | 36,109.0 | +2.88% |
| Apr 30, 2024 | $1.07 | $0.98 | $0.09 | 18,378.0 | -0.95% |
| Apr 29, 2024 | $1.06 | $1.02 | $0.04 | 10,432.0 | +0.96% |
| Apr 26, 2024 | $1.06 | $1.02 | $0.045 | 13,979.0 | -2.80% |
| Apr 25, 2024 | $1.14 | $0.99 | $0.15 | 45,975.0 | -3.60% |
| Apr 24, 2024 | $1.18 | $1.10 | $0.0794 | 26,699.0 | -1.71% |
| Apr 23, 2024 | $1.16 | $1.12 | $0.0399 | 6,320.0 | -3.48% |
| Apr 22, 2024 | $1.17 | $1.12 | $0.0499 | 5,034.0 | +5.41% |
Tivic Health Systems Inc Stock (TIVC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tivic Health Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tivic Health Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tivic Health Systems Inc Stock (TIVC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.85 | $0.4513 | $1.40 | 37,427,279.0 | -54.71% |
| Apr, 2024 | $1.36 | $0.98 | $0.38 | 583,711.0 | -16.80% |
| Mar, 2024 | $1.77 | $1.15 | $0.62 | 1,154,522.0 | -26.47% |
| Feb, 2024 | $2.24 | $1.00 | $1.24 | 4,879,942.0 | +32.81% |
| Jan, 2024 | $1.94 | $1.17 | $0.7737 | 1,184,337.0 | -28.89% |
Tivic Health Systems Inc Stock (TIVC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.30 | $1.61 | $0.69 | 2,404,320.0 | -17.05% |
| Nov, 2023 | $3.21 | $1.15 | $2.06 | 58,946,270.0 | +70.87% |
| Oct, 2023 | $1.88 | $1.20 | $0.6799 | 918,336.0 | -26.59% |
| Sep, 2023 | $3.49 | $1.72 | $1.77 | 5,017,005.0 | -28.81% |
| Aug, 2023 | $4.01 | $0.0352 | $3.97 | 1,742,885,715.0 | +4,859% |
| Jul, 2023 | $0.1194 | $0.0418 | $0.0776 | 361,367,342.0 | -53.73% |
| Jun, 2023 | $0.2175 | $0.087 | $0.1305 | 218,092,064.0 | -1.85% |
| May, 2023 | $0.2379 | $0.1011 | $0.1368 | 100,277,529.0 | -22.32% |
| Apr, 2023 | $0.22 | $0.127 | $0.093 | 39,473,866.0 | -7.77% |
| Mar, 2023 | $0.235 | $0.1447 | $0.0903 | 29,786,093.0 | -21.32% |
| Feb, 2023 | $0.8353 | $0.1811 | $0.6542 | 34,672,863.0 | -76.99% |
| Jan, 2023 | $0.85 | $0.5338 | $0.3162 | 1,177,639.0 | +29.97% |
Tivic Health Systems Inc Stock (TIVC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.39 | $0.51 | $0.88 | 1,507,190.0 | -51.52% |
| Nov, 2022 | $1.77 | $1.28 | $0.4904 | 757,188.0 | -16.46% |
| Oct, 2022 | $1.98 | $1.40 | $0.58 | 707,843.0 | +8.97% |
| Sep, 2022 | $2.05 | $1.21 | $0.84 | 772,781.0 | -24.08% |
| Aug, 2022 | $2.87 | $1.84 | $1.03 | 2,457,740.0 | -15.12% |
| Jul, 2022 | $2.47 | $1.80 | $0.6699 | 1,167,861.0 | +15.38% |
| Jun, 2022 | $2.82 | $1.60 | $1.22 | 1,619,017.0 | +14.71% |
| May, 2022 | $2.08 | $1.42 | $0.66 | 1,439,337.0 | +11.11% |
| Apr, 2022 | $1.85 | $1.37 | $0.48 | 2,072,936.0 | -4.96% |
| Mar, 2022 | $2.00 | $1.30 | $0.6999 | 3,098,182.0 | +16.66% |
| Feb, 2022 | $1.81 | $1.23 | $0.5772 | 2,794,442.0 | -17.37% |
| Jan, 2022 | $4.07 | $1.46 | $2.61 | 11,951,444.0 | -56.96% |
0.75%
0.85%
Cap:
|
Volume (24h):