Get the Stockscreener App
0.8106
2.48%
-0.0206
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 05, 2026, is $0.8106.
- 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 2,203% to $0.8106 now.
- The 52-week high stock price for TIVC is $13.23, representing a 1,532% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for TIVC is $0.745, indicating a -8.09% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Tivic Health Systems Inc (TIVC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.8799 | $0.8299 | $0.05 | 5,113.0 | +0.76% |
| Mar 04, 2026 | $0.88 | $0.78 | $0.10 | 88,628.0 | +5.02% |
| Mar 03, 2026 | $0.87 | $0.79 | $0.08 | 45,780.0 | -2.28% |
| Mar 02, 2026 | $0.836 | $0.80 | $0.036 | 11,325.0 | -1.38% |
| Feb 27, 2026 | $0.88 | $0.8049 | $0.0751 | 36,492.0 | -1.88% |
| Feb 26, 2026 | $0.84 | $0.80 | $0.04 | 25,870.0 | +4.95% |
| Feb 25, 2026 | $0.8149 | $0.7972 | $0.0177 | 6,735.0 | +4.92% |
| Feb 24, 2026 | $0.801 | $0.75 | $0.051 | 25,701.0 | +2.03% |
| Feb 23, 2026 | $0.829 | $0.745 | $0.084 | 16,285.0 | -1.99% |
| Feb 20, 2026 | $0.84 | $0.75 | $0.09 | 36,784.0 | -6.77% |
| Feb 19, 2026 | $0.8408 | $0.8001 | $0.0407 | 3,476.0 | -1.53% |
| Feb 18, 2026 | $0.849 | $0.8009 | $0.0481 | 25,146.0 | +0.67% |
| Feb 17, 2026 | $0.8393 | $0.82 | $0.0193 | 13,512.0 | +0.95% |
| Feb 13, 2026 | $0.8777 | $0.7801 | $0.0976 | 63,534.0 | +0.59% |
| Feb 12, 2026 | $0.8897 | $0.81 | $0.0797 | 30,610.0 | -6.64% |
| Feb 11, 2026 | $0.9272 | $0.8652 | $0.062 | 43,641.0 | -7.56% |
| Feb 10, 2026 | $0.9701 | $0.8622 | $0.1079 | 50,808.0 | +3.01% |
| Feb 09, 2026 | $0.92 | $0.85 | $0.07 | 35,383.0 | +6.19% |
| Feb 06, 2026 | $0.893 | $0.78 | $0.113 | 91,329.0 | +3.37% |
| Feb 05, 2026 | $0.94 | $0.82 | $0.12 | 68,659.0 | -12.71% |
| Feb 04, 2026 | $1.10 | $0.95 | $0.15 | 69,732.0 | -7.67% |
| Feb 03, 2026 | $1.11 | $1.00 | $0.11 | 59,527.0 | -6.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.88 | $0.78 | $0.10 | 150,846.0 | +1.97% |
| Feb, 2026 | $1.18 | $0.745 | $0.4349 | 780,046.0 | -30.98% |
| Jan, 2026 | $1.50 | $1.16 | $0.34 | 2,261,857.0 | -17.93% |
Tivic Health Systems Inc Stock (TIVC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.70 | $1.40 | $1.30 | 51,496,896.0 | -13.50% |
| Nov, 2025 | $2.69 | $1.47 | $1.22 | 1,211,525.0 | -27.69% |
| Oct, 2025 | $3.15 | $2.40 | $0.75 | 1,000,580.0 | -13.15% |
| Sep, 2025 | $3.21 | $2.81 | $0.3977 | 2,024,598.0 | -6.47% |
| Aug, 2025 | $5.60 | $3.00 | $2.60 | 60,541,385.0 | -10.43% |
| Jul, 2025 | $4.60 | $3.44 | $1.16 | 596,659.0 | -16.87% |
| Jun, 2025 | $4.18 | $3.65 | $0.53 | 502,966.0 | +0.48% |
| May, 2025 | $4.78 | $3.82 | $0.9647 | 1,187,999.0 | -5.28% |
| Apr, 2025 | $13.23 | $2.43 | $10.80 | 76,725,118.0 | +70.31% |
| Mar, 2025 | $6.36 | $2.54 | $3.82 | 1,195,733.4 | -58.71% |
| 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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):