3.29
price up icon3.46%   0.11
after-market After Hours: 3.43 0.14 +4.26%
loading

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 March 14, 2025, is $3.29.
  • Tivic Health Systems Inc all-time high stock price is $31.45, occurred on May 08, 2024.
  • 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 9,247% to $3.29 now.
  • The 52-week high stock price for TIVC is $31.45, representing a 855.93% increase from the current share price, occurred on May 08, 2024.
  • The 52-week low stock price for TIVC is $2.8501, indicating a -13.37% decrease from the current share price, occurred on March 11, 2025.
  • The closing price of Tivic Health Systems Inc (TIVC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $3.42 $3.05 $0.3725 48,052.0 +3.46%
Mar 13, 2025 $3.49 $3.15 $0.34 21,478.0 -6.74%
Mar 12, 2025 $3.69 $2.97 $0.72 90,436.0 +5.57%
Mar 11, 2025 $3.33 $2.85 $0.4822 86,090.0 +0.62%
Mar 10, 2025 $3.92 $3.03 $0.8849 117,287.0 -13.71%
Mar 07, 2025 $4.38 $3.40 $0.9794 138,398.0 -14.46%
Mar 06, 2025 $4.85 $4.27 $0.5814 55,795.8 -12.67%
Mar 05, 2025 $5.23 $4.39 $0.8483 74,391.1 -13.83%
Mar 04, 2025 $5.80 $5.70 $0.102 133.3 +4.55%
Mar 03, 2025 $6.36 $5.44 $0.918 70,039.3 -10.86%
Feb 28, 2025 $7.03 $5.78 $1.25 30,982.6 -9.68%
Feb 27, 2025 $6.89 $6.46 $0.4233 24,097.9 -0.30%
Feb 26, 2025 $7.96 $6.48 $1.48 55,163.4 -2.88%
Feb 25, 2025 $7.46 $6.46 $1.00 48,389.1 -1.88%
Feb 24, 2025 $8.33 $7.17 $1.16 58,685.1 -7.49%
Feb 21, 2025 $8.67 $7.70 $0.969 40,107.5 -9.92%
Feb 20, 2025 $8.73 $7.65 $1.08 84,602.9 -1.96%
Feb 19, 2025 $9.86 $7.84 $2.02 246,823.9 +2.16%
Feb 18, 2025 $9.96 $8.33 $1.63 244,676.4 -10.82%
Feb 14, 2025 $11.05 $9.52 $1.53 465,530.9 -24.24%
Feb 13, 2025 $15.64 $10.58 $5.06 4,701,050.6 +7.67%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $6.36 $2.85 $3.51 750,152.4 -46.93%
Feb, 2025 $15.64 $3.91 $11.73 35,848,442.6 +54.73%
Jan, 2025 $6.26 $3.84 $2.41 539,333.7 -31.92%

Tivic Health Systems Inc Stock (TIVC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.44 $3.42 $4.02 5,761,680.8 +20.12%
Nov, 2024 $11.05 $4.08 $6.97 18,866,736.1 -12.37%
Oct, 2024 $6.29 $3.74 $2.55 1,223,577.1 +16.59%
Sep, 2024 $6.10 $3.95 $2.14 275,936.2 -24.91%
Aug, 2024 $12.41 $4.85 $7.56 1,138,080.2 -40.12%
Jul, 2024 $16.08 $4.78 $11.29 17,050,054.1 +42.33%
Jun, 2024 $7.45 $6.46 $0.9945 158,676.5 -5.29%
May, 2024 $31.45 $5.92 $25.53 2,322,903.1 -60.40%
Apr, 2024 $23.12 $16.66 $6.46 34,335.9 -16.80%
Mar, 2024 $30.09 $19.55 $10.54 67,913.1 -26.47%
Feb, 2024 $38.08 $17.00 $21.08 287,055.4 +32.81%
Jan, 2024 $33.04 $19.89 $13.15 69,666.9 -28.89%

Tivic Health Systems Inc Stock (TIVC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $39.10 $27.37 $11.73 141,430.6 -17.05%
Nov, 2023 $54.57 $19.55 $35.02 3,467,427.6 +70.87%
Oct, 2023 $31.96 $20.40 $11.56 54,019.8 -26.59%
Sep, 2023 $59.33 $29.24 $30.09 295,117.9 -28.81%
Aug, 2023 $68.17 $0.5984 $67.57 102,522,689.1 +4,859%
Jul, 2023 $2.03 $0.7106 $1.32 21,256,902.5 -53.73%
Jun, 2023 $3.70 $1.48 $2.22 12,828,944.9 -1.85%
May, 2023 $4.04 $1.72 $2.33 5,898,678.2 -22.32%
Apr, 2023 $3.74 $2.16 $1.58 2,321,992.1 -7.77%
Mar, 2023 $3.99 $2.46 $1.54 1,752,123.1 -21.32%
Feb, 2023 $14.20 $3.08 $11.12 2,039,580.2 -76.99%
Jan, 2023 $14.45 $9.07 $5.38 69,272.9 +29.97%
medical_devices ZBH
$109.97
price up icon 2.23%
medical_devices STE
$226.63
price up icon 1.88%
medical_devices PHG
$26.75
price up icon 2.45%
$70.69
price up icon 3.23%
$81.97
price up icon 0.64%
medical_devices EW
$69.29
price up icon 1.97%
Cap:     |  Volume (24h):