Dark

TIVC
Tivic Health Systems, Inc. Common Stock
stock NASDAQ

At Close

Jun 30, 2025 3:59:30 PM EDT

4.15USD+9.067%(+0.35)37,441

4.05Bid 4.11Ask 0.06Spread

Pre-market

Jun 25, 2025 8:56:30 AM EDT

3.77USD-0.920%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	3.8900	4.1500	3.8900	4.1500	+9.067%	37,441	0.000%
2025-06-27	3.8550	3.8550	3.8000	3.8050	+1.467%	4,877	+9.067%
2025-06-26	3.8000	3.9000	3.7500	3.7500	-1.832%	14,318	+10.667%
2025-06-25	3.9000	3.9800	3.7600	3.8200	-2.551%	15,780	+8.639%
2025-06-24	3.8500	4.1500	3.7118	3.9200	+1.292%	46,837	+5.867%
2025-06-23	3.9000	3.9100	3.8500	3.8700	+1.842%	11,332	+7.235%
2025-06-20	3.9800	3.9800	3.7537	3.8000	-2.062%	10,313	+9.211%
2025-06-18	3.9200	3.9200	3.7200	3.8800	+2.105%	12,281	+6.959%
2025-06-17	3.7400	3.9099	3.6950	3.8000	+1.333%	15,131	+9.211%
2025-06-16	3.7700	3.8150	3.6500	3.7500	+1.078%	30,441	+10.667%
2025-06-13	3.8500	3.9000	3.7000	3.7100	-4.872%	60,972	+11.860%
2025-06-12	3.7600	3.9000	3.6600	3.9000	+2.362%	33,921	+6.410%
2025-06-11	3.9000	3.9597	3.8000	3.8100	-2.308%	24,924	+8.924%
2025-06-10	3.8600	3.9100	3.8500	3.9000	+1.036%	13,076	+6.410%
2025-06-09	4.0200	4.0200	3.8500	3.8600	-2.278%	26,153	+7.513%
2025-06-06	3.9200	4.0684	3.8600	3.9500	+0.765%	30,142	+5.063%
2025-06-05	4.1500	4.1500	3.9100	3.9200	-5.542%	22,157	+5.867%
2025-06-04	4.0500	4.1800	4.0500	4.1500	+1.467%	38,086	0.000%
2025-06-03	4.1200	4.1400	4.0251	4.0900	-0.728%	15,825	+1.467%
2025-06-02	4.0500	4.1500	4.0001	4.1200	-0.242%	45,076	+0.728%
2025-05-30	4.1700	4.2203	4.0000	4.1300	-1.667%	20,648	+0.484%
2025-05-29	4.1200	4.3000	4.1109	4.2000	+1.942%	22,679	-1.190%
2025-05-28	4.1000	4.1632	4.0800	4.1200	0.000%	8,402	+0.728%
2025-05-27	4.1000	4.1500	4.0000	4.1200	+0.243%	50,816	+0.728%
2025-05-23	4.0466	4.5000	3.9600	4.1100	-2.837%	69,612	+0.973%
2025-05-22	4.2100	4.3163	4.0018	4.2300	-1.399%	55,068	-1.891%
2025-05-21	4.4000	4.5950	4.2000	4.2900	-3.596%	67,311	-3.263%
2025-05-20	4.2200	4.6900	4.2200	4.4500	+3.730%	81,257	-6.742%
2025-05-19	4.1800	4.5000	4.1500	4.2900	+0.468%	59,045	-3.263%
2025-05-16	4.2300	4.3485	4.1574	4.2700	-1.157%	28,142	-2.810%
2025-05-15	4.4100	4.4274	4.1100	4.3200	0.000%	76,445	-3.935%
2025-05-14	4.0800	4.3900	4.0000	4.3200	+7.731%	109,181	-3.935%
2025-05-13	4.2200	4.2200	4.0000	4.0100	-5.201%	101,532	+3.491%
2025-05-12	3.9200	4.3000	3.9200	4.2300	+7.360%	51,813	-1.891%
2025-05-09	4.0500	4.1403	3.8200	3.9400	-5.060%	61,469	+5.330%
2025-05-08	4.2600	4.5289	4.1100	4.1500	-3.488%	90,848	0.000%
2025-05-07	4.3000	4.5500	4.2500	4.3000	-1.376%	76,184	-3.488%
2025-05-06	4.4400	4.5700	4.3300	4.3600	-1.802%	37,955	-4.817%
2025-05-05	4.4000	4.5000	4.2170	4.4400	-0.448%	48,097	-6.532%
2025-05-02	4.4400	4.5999	4.4400	4.4600	-0.668%	52,761	-6.951%
2025-05-01	4.3600	4.7847	4.2000	4.4900	+2.982%	78,463	-7.572%
2025-04-30	4.5300	4.8672	4.2900	4.3600	-5.423%	63,458	-4.817%
2025-04-29	6.2800	6.4951	4.6100	4.6100	-28.748%	485,474	-9.978%
2025-04-28	6.9300	6.9500	6.3000	6.4700	-9.129%	261,658	-35.858%
2025-04-25	6.6900	7.5500	6.6800	7.1200	+1.136%	281,771	-41.713%
2025-04-24	6.9000	7.7399	6.7500	7.0400	+1.881%	624,444	-41.051%
2025-04-23	6.9300	7.4300	6.3100	6.9100	-3.086%	1,040,569	-39.942%
2025-04-22	11.5700	13.2300	6.6100	7.1300	+103.714%	35,371,156	-41.795%
2025-04-21	3.4300	3.5600	3.3700	3.5000	0.000%	14,684	+18.571%
2025-04-17	3.6800	3.8600	3.4000	3.5000	-4.891%	117,730	+18.571%
2025-04-16	3.6800	3.9900	3.6000	3.6800	-3.665%	47,779	+12.772%
2025-04-15	4.0600	4.1355	3.8012	3.8200	-10.956%	74,167	+8.639%
2025-04-14	4.3900	4.6500	4.2100	4.2900	-1.831%	26,708	-3.263%
2025-04-11	4.4100	4.6800	4.3000	4.3700	-1.798%	54,998	-5.034%
2025-04-10	4.8100	4.8100	4.3150	4.4500	-7.676%	95,217	-6.742%
2025-04-09	3.4700	5.5900	3.3300	4.8200	+33.518%	928,868	-13.900%
2025-04-08	4.5100	4.7110	3.5800	3.6100	-24.000%	192,910	+14.958%
2025-04-07	4.7300	5.6500	4.4000	4.7500	+6.264%	516,809	-12.632%
2025-04-04	5.0000	5.7000	4.3200	4.4700	-8.214%	1,165,454	-7.159%
2025-04-03	4.8400	5.8000	3.7801	4.8700	+49.846%	34,887,064	-14.784%
2025-04-02	2.5100	3.9799	2.5000	3.2500	+28.968%	980,286	+27.692%
2025-04-01	2.5500	2.5600	2.4300	2.5200	-1.563%	10,254	+64.683%
2025-03-31	2.7400	2.7400	2.5414	2.5600	-8.897%	26,673	+62.109%
2025-03-28	2.8600	2.8600	2.6400	2.8100	-3.767%	16,472	+47.687%
2025-03-27	3.0000	3.0642	2.8591	2.9200	-2.667%	16,334	+42.123%
2025-03-26	3.2200	3.5800	2.8506	3.0000	-6.560%	180,027	+38.333%
2025-03-25	3.4100	3.4100	3.2100	3.2106	-5.848%	15,111	+29.259%
2025-03-24	3.2800	3.4100	3.1200	3.4100	-3.944%	24,700	+21.701%
2025-03-21	3.4300	3.5500	3.2900	3.5500	+3.499%	37,294	+16.901%
2025-03-20	3.3700	3.5513	3.1400	3.4300	-1.437%	14,963	+20.991%
2025-03-19	3.1500	3.4900	3.1000	3.4800	+10.476%	85,512	+19.253%
2025-03-18	3.2900	3.3000	3.1100	3.1500	-4.545%	21,671	+31.746%
2025-03-17	3.2900	3.5780	3.1000	3.3000	+0.304%	63,950	+25.758%
2025-03-14	3.1600	3.4225	3.0500	3.2900	+3.459%	48,229	+26.140%
2025-03-13	3.4100	3.4900	3.1500	3.1800	-6.745%	22,006	+30.503%
2025-03-12	3.1800	3.6900	2.9700	3.4100	+5.573%	90,448	+21.701%
2025-03-11	3.1400	3.3323	2.8501	3.2300	+0.623%	86,151	+28.483%
2025-03-10	3.5600	3.9150	3.0301	3.2100	-13.710%	118,814	+29.283%
2025-03-07	4.2500	4.3800	3.4006	3.7200	-14.455%	139,638	+11.559%
2025-03-06	4.7940	4.8535	4.2721	4.3486	-12.666%	61,355	-4.567%
2025-03-05	4.4200	5.2343	4.3860	4.9793	-13.828%	74,857	-16.655%
2025-03-04	5.3601	5.7970	5.1884	5.7783	+4.552%	24,291	-28.180%
2025-03-03	6.3580	6.3580	5.4400	5.5267	-10.858%	71,158	-24.910%
2025-02-28	7.0346	7.0346	5.7817	6.1999	-9.683%	32,017	-33.063%
2025-02-27	6.4770	6.8850	6.4617	6.8646	-0.296%	24,435	-39.545%
2025-02-26	6.7133	7.9628	6.4838	6.8850	-2.878%	55,551	-39.724%
2025-02-25	7.1400	7.4630	6.4600	7.0890	-1.882%	51,027	-41.459%
2025-02-24	7.4630	8.3300	7.1740	7.2250	-7.488%	59,290	-42.561%
2025-02-21	8.6700	8.6700	7.7010	7.8098	-9.922%	42,084	-46.862%
2025-02-20	8.0070	8.7329	7.6500	8.6700	-1.961%	86,625	-52.134%
2025-02-19	8.7380	9.8600	7.8370	8.8434	+2.160%	251,980	-53.072%
2025-02-18	9.1800	9.9569	8.3300	8.6564	-10.823%	249,024	-52.059%
2025-02-14	11.0500	11.0500	9.5200	9.7070	-24.240%	478,887	-57.247%
2025-02-13	13.6969	15.6400	10.5757	12.8129	+7.671%	4,733,358	-67.611%
2025-02-12	6.5518	11.9272	5.9638	11.9000	+197.872%	30,368,747	-65.126%
2025-02-11	3.9134	4.0783	3.9100	3.9950	+1.075%	8,268	+3.880%
2025-02-10	3.9780	4.1395	3.9100	3.9525	-2.720%	15,764	+4.997%
2025-02-07	4.0970	4.4200	3.9661	4.0630	-1.606%	28,449	+2.141%
2025-02-06	4.2500	4.6512	4.0800	4.1293	+0.998%	63,171	+0.501%
2025-02-05	4.2670	4.2670	4.0103	4.0885	-0.207%	5,638	+1.504%
2025-02-04	4.0970	4.2874	4.0800	4.0970	-2.823%	8,656	+1.294%
2025-02-03	4.0545	4.2500	3.9100	4.2160	+5.218%	7,683	-1.565%
2025-01-31	4.0460	4.3847	3.9950	4.0069	-1.792%	12,301	+3.571%
2025-01-30	4.2500	4.4149	3.8437	4.0800	-5.882%	14,658	+1.716%
2025-01-29	4.2585	4.5730	4.0817	4.3350	+2.574%	11,654	-4.268%
2025-01-28	4.4200	4.5866	3.9117	4.2262	-4.274%	16,571	-1.803%
2025-01-27	4.6070	4.7957	4.2500	4.4149	-5.838%	18,340	-6.000%
2025-01-24	4.6070	4.7821	4.6070	4.6886	+0.327%	3,104	-11.487%
2025-01-23	4.6070	4.7600	4.5934	4.6733	-2.379%	7,896	-11.198%
2025-01-22	4.9623	4.9623	4.6019	4.7872	-1.193%	10,253	-13.310%
2025-01-21	4.8433	5.0150	4.6461	4.8450	-2.962%	11,228	-14.345%
2025-01-17	4.7634	5.0150	4.6750	4.9929	+7.582%	14,918	-16.882%
2025-01-16	4.6155	4.7600	4.4710	4.6410	+2.439%	9,876	-10.580%
2025-01-15	4.5220	4.7566	4.4200	4.5305	+0.642%	12,308	-8.399%
2025-01-14	4.6920	5.1000	4.4455	4.5016	-4.680%	12,343	-7.811%
2025-01-13	5.3720	5.3720	4.3350	4.7226	-10.039%	24,599	-12.125%
2025-01-10	5.0320	5.5250	4.8297	5.2496	+6.117%	26,784	-20.946%
2025-01-08	5.2836	5.3006	4.7600	4.9470	-6.671%	21,981	-16.111%
2025-01-07	5.2360	5.6100	5.2173	5.3006	-1.795%	26,103	-21.707%
2025-01-06	5.8378	5.9483	5.1000	5.3975	-9.929%	49,399	-23.113%
2025-01-03	5.9330	6.2050	5.5352	5.9925	+2.770%	206,425	-30.747%
2025-01-02	5.4145	6.2560	5.2700	5.8310	-0.924%	43,441	-28.829%
2024-12-31	5.1697	5.8871	5.1000	5.8854	+13.026%	99,056	-29.487%
2024-12-30	4.8722	5.6950	4.4387	5.2071	+2.993%	76,654	-20.301%
2024-12-27	5.6100	5.7511	5.0558	5.0558	-14.956%	91,016	-17.916%
2024-12-26	5.1000	6.1200	5.1000	5.9449	-5.461%	330,791	-30.192%
2024-12-24	6.4651	7.4392	4.5050	6.2883	+64.840%	4,345,042	-34.004%
2024-12-23	3.6210	3.9610	3.5462	3.8148	+4.567%	462,470	+8.787%
2024-12-20	3.4204	4.0494	3.4204	3.6482	+6.660%	106,734	+13.755%
2024-12-19	3.6720	3.8250	3.4170	3.4204	-5.761%	34,679	+21.331%
2024-12-18	3.8386	3.9950	3.6040	3.6295	-5.447%	22,295	+14.341%
2024-12-17	3.7400	4.0154	3.7400	3.8386	+3.768%	13,637	+8.112%
2024-12-16	3.5275	3.7078	3.5275	3.6992	-0.639%	14,690	+12.186%
2024-12-13	4.1480	4.1480	3.4986	3.7230	-3.397%	31,093	+11.469%
2024-12-12	4.1140	4.2160	3.7774	3.8539	-9.102%	30,564	+7.683%
2024-12-11	4.2517	4.3163	4.0970	4.2398	-0.637%	14,669	-2.118%
2024-12-10	4.5050	4.5271	4.1769	4.2670	-3.462%	8,687	-2.742%
2024-12-09	4.3180	4.6835	4.2500	4.4200	+3.134%	26,601	-6.109%
2024-12-06	4.3350	4.4404	4.2126	4.2857	+0.840%	14,167	-3.166%
2024-12-05	4.5033	4.6019	4.1072	4.2500	-5.518%	34,615	-2.353%
2024-12-04	4.6767	4.8790	4.4404	4.4982	-1.927%	48,346	-7.741%
2024-12-03	4.4030	4.6733	4.3928	4.5866	+1.049%	75,543	-9.519%
2024-12-02	4.3350	5.1000	4.2534	4.5390	+4.706%	208,888	-8.570%
2024-11-29	4.0970	4.4183	4.0970	4.3350	+3.448%	14,737	-4.268%
2024-11-27	4.2585	4.4098	4.0800	4.1905	-3.711%	9,933	-0.966%
2024-11-26	4.3367	4.5050	4.2925	4.3520	+0.353%	21,333	-4.642%
2024-11-25	4.2075	4.4251	4.2075	4.3367	+3.071%	7,247	-4.305%
2024-11-22	4.0970	4.4149	4.0970	4.2075	+2.188%	18,306	-1.367%
2024-11-21	4.3350	4.4183	4.1055	4.1174	-2.692%	29,999	+0.792%
2024-11-20	4.3860	4.7430	4.1514	4.2313	-3.527%	49,640	-1.921%
2024-11-19	4.5050	4.6580	4.1446	4.3860	-2.642%	28,846	-5.381%
2024-11-18	4.7600	4.7600	4.4472	4.5050	-8.526%	37,321	-7.880%
2024-11-15	5.1255	5.2913	4.3129	4.9249	-21.084%	127,017	-15.734%
2024-11-14	6.5892	7.6109	4.7838	6.2407	+10.906%	716,656	-33.501%
2024-11-13	6.0180	6.1234	5.1510	5.6270	-14.404%	71,227	-26.248%
2024-11-12	6.6555	6.7711	6.0690	6.5739	-0.335%	133,836	-36.872%
2024-11-11	5.8446	6.8969	5.6950	6.5960	-4.410%	327,955	-37.083%
2024-11-08	7.7299	11.0500	5.7001	6.9003	+55.816%	17,243,283	-39.858%
2024-11-07	4.5900	4.6852	4.0800	4.4285	-4.788%	157,624	-6.289%
2024-11-06	4.5900	4.6529	4.4200	4.6512	+1.333%	4,788	-10.776%
2024-11-05	4.8110	4.8484	4.4370	4.5900	-6.897%	13,992	-9.586%
2024-11-04	5.2190	5.2190	4.7651	4.9300	-3.333%	6,409	-15.822%
2024-11-01	4.8790	5.2530	4.8025	5.1000	+3.093%	3,943	-18.627%
2024-10-31	4.8790	5.1000	4.7396	4.9470	-0.683%	9,086	-16.111%
2024-10-30	4.9283	5.1612	4.7600	4.9810	+0.171%	8,924	-16.683%
2024-10-29	5.0150	5.2343	4.8739	4.9725	-0.847%	8,161	-16.541%
2024-10-28	5.2700	5.3754	4.8450	5.0150	-4.839%	10,957	-17.248%
2024-10-25	5.2581	5.9143	4.8450	5.2700	+3.368%	35,377	-21.252%
2024-10-24	4.8841	5.1170	4.4761	5.0983	+4.386%	20,971	-18.600%
2024-10-23	5.1000	5.3550	4.6189	4.8841	-4.233%	27,345	-15.030%
2024-10-22	4.9810	5.4196	4.5373	5.1000	-3.319%	36,289	-18.627%
2024-10-21	4.5050	5.5471	4.3350	5.2751	+16.742%	55,067	-21.329%
2024-10-18	4.9300	4.9300	4.4030	4.5186	-5.071%	38,861	-8.157%
2024-10-17	4.1157	5.7800	3.9100	4.7600	+1.781%	216,740	-12.815%
2024-10-16	3.9780	6.2900	3.8777	4.6767	+20.658%	399,157	-11.262%
2024-10-15	4.0630	4.0630	3.7740	3.8760	-0.913%	11,060	+7.069%
2024-10-14	3.9270	3.9695	3.8301	3.9117	-3.319%	3,103	+6.092%
2024-10-11	4.2330	4.2500	3.8777	4.0460	-6.114%	8,986	+2.570%
2024-10-10	4.0800	4.3537	4.0698	4.3095	+7.872%	16,631	-3.701%
2024-10-09	3.9219	4.1650	3.7434	3.9950	-9.996%	37,033	+3.880%
2024-10-08	4.2687	4.4863	4.2500	4.4387	+3.982%	278,419	-6.504%
2024-10-07	4.3554	4.5900	4.1650	4.2687	-2.258%	5,195	-2.781%
2024-10-04	4.2670	4.5900	4.1701	4.3673	+2.351%	6,870	-4.976%
2024-10-03	4.2500	4.4166	4.0800	4.2670	+0.844%	8,374	-2.742%
2024-10-02	4.1820	4.2500	3.9967	4.2313	+1.179%	6,866	-1.921%
2024-10-01	4.2432	4.2772	4.0018	4.1820	-1.442%	5,455	-0.765%
2024-09-30	4.4540	4.5057	4.1769	4.2432	-4.733%	5,462	-2.196%
2024-09-27	4.3537	4.4540	4.2500	4.4540	+2.304%	3,091	-6.825%
2024-09-26	4.3180	4.3741	4.1055	4.3537	-0.389%	9,399	-4.679%
2024-09-25	4.4489	4.5849	4.2500	4.3707	-1.077%	2,697	-5.050%
2024-09-24	4.5909	4.7430	4.1004	4.4183	-3.741%	19,978	-6.072%
2024-09-23	4.5390	4.6750	4.4200	4.5900	+0.111%	13,021	-9.586%
2024-09-20	4.7600	4.9657	4.4285	4.5849	-3.679%	6,138	-9.485%
2024-09-19	4.5713	4.8620	4.4217	4.7600	+1.818%	8,973	-12.815%
2024-09-18	4.9980	4.9980	4.3350	4.6750	0.000%	40,291	-11.230%
2024-09-17	5.5267	5.5267	4.2891	4.6750	-0.362%	88,633	-11.230%
2024-09-16	4.9300	5.0507	3.9525	4.6920	-3.564%	15,621	-11.552%
2024-09-13	5.0184	5.0524	4.7600	4.8654	-3.049%	11,890	-14.704%
2024-09-12	5.0558	5.2530	4.9317	5.0184	+3.217%	7,258	-17.304%
2024-09-11	4.9555	5.2700	4.8450	4.8620	-4.667%	10,630	-14.644%
2024-09-10	5.4400	5.5760	5.0269	5.1000	-5.571%	4,711	-18.627%
2024-09-09	5.4587	5.5726	5.1850	5.4009	-3.111%	8,957	-23.161%
2024-09-06	5.4230	5.6746	5.2700	5.5743	+2.150%	4,857	-25.551%
2024-09-05	5.6100	5.6185	5.2700	5.4570	-4.167%	5,510	-23.951%
2024-09-04	5.8140	5.8140	5.6202	5.6943	-2.116%	4,264	-27.120%
2024-09-03	5.6950	6.0962	5.4587	5.8174	+2.948%	13,503	-28.662%
2024-08-30	5.4740	5.6746	5.2700	5.6508	+3.134%	11,737	-26.559%
2024-08-29	5.6117	5.7783	5.2224	5.4791	-2.922%	6,588	-24.258%
2024-08-28	5.7902	6.1200	5.6236	5.6440	-4.046%	10,677	-26.471%
2024-08-27	5.9891	5.9891	5.6525	5.8820	-3.054%	5,347	-29.446%
2024-08-26	6.2390	6.2900	5.6100	6.0673	+4.326%	17,627	-31.601%
2024-08-23	6.1200	6.2900	5.8157	5.8157	-0.841%	22,624	-28.641%
2024-08-22	5.7052	6.1200	5.6100	5.8650	+1.471%	21,421	-29.241%
2024-08-21	5.4383	6.1200	5.2717	5.7800	+4.615%	29,753	-28.201%
2024-08-20	5.4570	5.6814	5.2700	5.5250	-2.290%	10,285	-24.887%
2024-08-19	5.6270	5.9466	5.4026	5.6545	+0.458%	22,445	-26.607%
2024-08-16	5.0150	5.8565	5.0150	5.6287	+14.172%	27,936	-26.271%
2024-08-15	5.2496	5.5131	4.8467	4.9300	-7.051%	43,611	-15.822%
2024-08-14	5.8429	5.8429	5.2241	5.3040	-5.598%	22,026	-21.757%
2024-08-13	6.5518	6.6045	5.3431	5.6185	-13.061%	24,325	-26.137%
2024-08-12	6.9632	7.2522	6.4600	6.4626	-6.135%	20,302	-35.784%
2024-08-09	7.0550	7.0550	6.5960	6.8850	-1.699%	15,005	-39.724%
2024-08-08	6.7439	7.2114	6.6300	7.0040	+7.995%	25,077	-40.748%
2024-08-07	7.1672	7.3950	6.1795	6.4855	-9.768%	41,178	-36.011%
2024-08-06	8.2076	8.3300	7.0550	7.1876	-15.186%	47,802	-42.262%
2024-08-05	8.4167	8.6734	7.2454	8.4745	-2.561%	76,022	-51.030%
2024-08-02	11.2489	11.7113	8.5859	8.6972	-22.684%	132,837	-52.283%
2024-08-01	9.3806	12.4100	9.3806	11.2489	+19.204%	522,375	-63.108%
2024-07-31	8.6496	10.6233	8.0886	9.4367	-3.795%	240,491	-56.023%
2024-07-30	13.5439	16.0769	9.5455	9.8090	-17.806%	2,938,141	-57.692%
2024-07-29	10.0215	13.7411	9.5846	11.9340	+55.310%	6,244,115	-65.225%
2024-07-26	6.7830	14.4500	6.3852	7.6840	+11.002%	3,440,160	-45.992%
2024-07-25	7.7367	7.7707	5.5301	6.9224	+33.077%	3,903,767	-40.050%
2024-07-24	5.0643	5.2020	4.9300	5.2018	-0.265%	14,703	-20.220%
2024-07-23	5.6100	7.6498	4.7821	5.2156	-10.995%	185,200	-20.431%
2024-07-22	6.0860	6.0860	5.4672	5.8599	-1.795%	5,960	-29.180%
2024-07-19	6.1455	6.2161	5.9194	5.9670	-2.364%	6,930	-30.451%
2024-07-18	5.9534	6.3461	5.9500	6.1115	-3.697%	12,483	-32.095%
2024-07-17	6.2900	7.3321	5.9840	6.3461	+2.246%	91,672	-34.606%
2024-07-16	5.9500	6.5811	5.8497	6.2067	+5.612%	23,759	-33.137%
2024-07-15	5.8463	6.0690	5.6474	5.8769	+0.787%	4,446	-29.385%
2024-07-12	6.0350	6.0367	5.6321	5.8310	-4.324%	7,333	-28.829%
2024-07-11	5.8310	6.1200	5.7443	6.0945	+2.487%	7,501	-31.906%
2024-07-10	5.8565	5.9959	5.6219	5.9466	+1.509%	5,668	-30.212%
2024-07-09	5.8633	6.0350	5.4400	5.8582	-0.116%	7,780	-29.159%
2024-07-08	6.2577	6.2577	5.8072	5.8650	-6.301%	6,635	-29.241%
2024-07-05	6.2849	6.4600	5.9670	6.2594	-0.433%	3,729	-33.700%
2024-07-03	6.3410	6.4600	6.1557	6.2866	-0.858%	5,725	-33.987%
2024-07-02	6.3954	6.6113	6.3240	6.3410	-2.407%	7,429	-34.553%
2024-07-01	6.5535	6.6113	6.3750	6.4974	-2.000%	3,167	-36.128%
2024-06-28	6.5110	6.8051	6.4855	6.6300	-1.015%	3,987	-37.406%
2024-06-27	6.8000	6.8000	6.6045	6.6980	-1.500%	3,919	-38.041%
2024-06-26	6.6300	7.0091	6.5671	6.8000	+0.503%	6,932	-38.971%
2024-06-25	6.8935	6.9870	6.6657	6.7660	-2.903%	3,352	-38.664%
2024-06-24	6.6640	7.1400	6.6606	6.9683	+4.620%	5,927	-40.445%
2024-06-21	6.7983	7.0890	6.6300	6.6606	+0.513%	10,125	-37.693%
2024-06-20	6.8000	6.8000	6.6232	6.6266	+0.103%	2,963	-37.374%
2024-06-18	6.8000	6.8000	6.5960	6.6198	-4.839%	5,528	-37.309%
2024-06-17	7.0805	7.0805	6.5450	6.9564	+1.237%	12,924	-40.343%
2024-06-14	7.2063	7.2284	6.8714	6.8714	-4.916%	3,216	-39.605%
2024-06-13	6.9139	7.4545	6.7626	7.2267	+7.078%	9,188	-42.574%
2024-06-12	6.7864	7.0550	6.7320	6.7490	-0.948%	12,583	-38.509%
2024-06-11	6.6470	6.9700	6.4600	6.8136	+0.200%	6,509	-39.092%
2024-06-10	6.6300	6.9683	6.6300	6.8000	-1.913%	16,585	-38.971%
2024-06-07	6.8000	6.9530	6.5297	6.9326	+5.648%	36,596	-40.138%
2024-06-06	6.5110	6.7711	6.4600	6.5620	+0.783%	5,681	-36.757%
2024-06-05	6.7626	6.7626	6.4617	6.5110	-3.063%	5,317	-36.262%
2024-06-04	6.5960	6.8000	6.4617	6.7167	-1.225%	6,395	-38.214%
2024-06-03	7.0431	7.1060	6.4600	6.8000	-2.865%	9,126	-38.971%
2024-05-31	7.0975	7.1978	6.8000	7.0006	+0.195%	5,987	-40.719%
2024-05-30	7.0788	7.1400	6.9700	6.9870	-0.940%	6,466	-40.604%
2024-05-29	6.6657	7.3083	6.6351	7.0533	+1.269%	13,666	-41.162%
2024-05-28	6.9853	6.9853	6.6317	6.9649	+1.185%	9,293	-40.416%
2024-05-24	6.8000	7.0380	6.7150	6.8833	-1.244%	12,696	-39.709%
2024-05-23	7.7486	7.8200	5.9245	6.9700	-10.850%	23,410	-40.459%
2024-05-22	7.6670	8.0325	7.5140	7.8183	+0.044%	34,002	-46.919%
2024-05-21	8.1600	8.1600	7.6500	7.8149	-4.229%	22,702	-46.896%
2024-05-20	7.9917	8.6496	7.9900	8.1600	+1.911%	26,498	-49.142%
2024-05-17	8.5000	8.5000	7.9373	8.0070	-2.887%	28,638	-48.170%
2024-05-16	9.0100	9.1800	7.6721	8.2450	-3.636%	71,263	-49.666%
2024-05-15	8.6462	8.8111	7.9900	8.5561	+0.660%	39,998	-51.497%
2024-05-14	7.8387	8.7533	7.8387	8.5000	+3.348%	36,007	-51.176%
2024-05-13	8.2688	8.6904	7.8200	8.2246	-4.217%	41,940	-49.542%
2024-05-10	9.0287	9.3313	8.4388	8.5867	-14.390%	69,132	-51.669%
2024-05-09	10.3700	10.3700	8.7992	10.0300	-55.970%	519,929	-58.624%
2024-05-08	26.3500	31.4500	18.0200	22.7800	+27.619%	1,393,864	-81.782%
2024-05-07	17.5100	18.6065	17.5100	17.8500	0.000%	378	-76.751%
2024-05-06	18.1900	18.2121	17.8500	17.8500	+0.421%	329	-76.751%
2024-05-03	18.2750	18.5300	17.6800	17.7752	-2.299%	847	-76.653%
2024-05-02	18.3600	18.3600	17.5100	18.1934	+0.019%	849	-77.190%
2024-05-01	18.0047	18.5300	17.5100	18.1900	+2.885%	2,124	-77.185%
2024-04-30	16.6600	18.1900	16.6600	17.6800	-0.952%	1,081	-76.527%
2024-04-29	17.5100	18.0200	17.3400	17.8500	+0.962%	614	-76.751%
2024-04-26	17.8500	18.1050	17.3400	17.6800	-2.804%	822	-76.527%
2024-04-25	19.3800	19.3800	16.8300	18.1900	-3.604%	2,705	-77.185%
2024-04-24	20.0600	20.0600	18.7102	18.8700	-1.709%	1,577	-78.007%
2024-04-23	19.4548	19.7200	19.0417	19.1981	-3.479%	372	-78.383%
2024-04-22	19.7200	19.8900	19.0417	19.8900	+5.405%	304	-79.135%
2024-04-19	20.2300	20.7213	18.8700	18.8700	-4.062%	1,059	-78.007%
2024-04-18	18.8700	19.7200	18.8700	19.6690	+3.767%	282	-78.901%
2024-04-17	18.3600	19.2100	18.3600	18.9550	+1.817%	816	-78.106%
2024-04-16	19.5500	19.5500	18.3600	18.6167	-0.436%	671	-77.708%
2024-04-15	19.3800	19.7744	18.3600	18.6983	-5.181%	1,338	-77.805%
2024-04-12	19.5500	20.4000	19.3800	19.7200	-0.855%	866	-78.955%
2024-04-11	19.7200	20.5700	19.7200	19.8900	+0.862%	744	-79.135%
2024-04-10	19.8900	20.2300	19.7200	19.7200	-3.333%	354	-78.955%
2024-04-09	19.6214	20.5632	19.5500	20.4000	+1.695%	448	-79.657%
2024-04-08	21.5900	21.5900	19.5500	20.0600	-0.840%	1,207	-79.312%
2024-04-05	19.5500	20.6482	19.5500	20.2300	+1.277%	1,606	-79.486%
2024-04-04	20.4663	20.7400	19.8917	19.9750	-2.083%	1,164	-79.224%
2024-04-03	19.8900	20.9100	19.5500	20.4000	+0.840%	2,694	-79.657%
2024-04-02	21.5900	21.7600	19.8900	20.2300	-2.459%	3,867	-79.486%
2024-04-01	21.0800	23.1200	20.4000	20.7400	-2.400%	10,248	-79.990%
2024-03-28	20.5700	23.4600	19.5500	21.2500	+5.042%	5,575	-80.471%
2024-03-27	20.4000	21.1837	20.0600	20.2300	-0.833%	2,301	-79.486%
2024-03-26	21.7600	21.9300	20.4000	20.4000	-17.241%	5,337	-79.657%
2024-03-25	24.3100	25.1583	23.2917	24.6500	+5.839%	27,085	-83.164%
2024-03-22	21.2500	26.3500	21.2500	23.2900	+6.210%	6,588	-82.181%
2024-03-21	21.7600	21.9300	20.9100	21.9283	+3.192%	1,193	-81.075%
2024-03-20	21.9300	21.9300	21.0800	21.2500	-0.794%	526	-80.471%
2024-03-19	21.5152	22.0728	21.4200	21.4200	+0.800%	497	-80.626%
2024-03-18	22.7800	22.7800	21.0800	21.2500	-0.794%	478	-80.471%
2024-03-15	20.9100	22.2700	20.9100	21.4200	+2.431%	1,006	-80.626%
2024-03-14	21.7600	22.5250	20.7400	20.9117	-6.099%	1,345	-80.155%
2024-03-13	22.4400	22.8888	22.1017	22.2700	-2.239%	398	-81.365%
2024-03-12	22.4400	23.7490	22.1000	22.7800	-0.741%	1,003	-81.782%
2024-03-11	22.4400	23.6300	22.1000	22.9500	-2.878%	695	-81.917%
2024-03-08	21.5900	23.6300	21.5900	23.6300	+9.449%	2,098	-82.438%
2024-03-07	22.0150	22.1000	21.5900	21.5900	-3.788%	1,025	-80.778%
2024-03-06	20.4000	22.4400	20.4000	22.4400	+5.600%	736	-81.506%
2024-03-05	21.4200	22.4366	21.2500	21.2500	-3.846%	2,822	-80.471%
2024-03-04	22.2700	22.7800	21.2500	22.1000	-7.801%	5,743	-81.222%
2024-03-01	30.0900	30.0900	23.8697	23.9700	-17.059%	23,695	-82.687%
2024-02-29	21.2500	38.0800	20.7417	28.9000	+36.000%	266,162	-85.640%
2024-02-28	20.5700	22.0116	20.5700	21.2500	+2.459%	400	-80.471%
2024-02-27	20.5700	21.5050	20.4000	20.7400	+0.826%	524	-79.990%
2024-02-26	21.2500	21.6750	20.4000	20.5700	-2.419%	679	-79.825%
2024-02-23	20.7400	21.5900	20.4000	21.0800	-2.362%	1,175	-80.313%
2024-02-22	21.5900	21.5900	20.5700	21.5900	0.000%	945	-80.778%
2024-02-21	21.0800	21.5900	20.4051	21.5900	-0.781%	725	-80.778%
2024-02-20	20.4000	21.7600	20.4000	21.7600	+3.226%	1,139	-80.928%
2024-02-16	18.5300	21.2211	18.5300	21.0800	+10.784%	1,834	-80.313%
2024-02-15	21.5900	21.5900	17.0000	19.0281	-10.456%	3,955	-78.190%
2024-02-14	20.4034	22.1000	19.2100	21.2500	+5.042%	2,567	-80.471%
2024-02-13	20.9100	20.9100	19.8900	20.2300	-4.800%	570	-79.486%
2024-02-12	20.7400	21.6240	20.4238	21.2500	+0.806%	1,162	-80.471%
2024-02-09	20.0600	21.0800	19.8900	21.0800	+3.333%	1,151	-80.313%
2024-02-08	20.0600	20.9100	19.5517	20.4000	-2.439%	997	-79.657%
2024-02-07	21.9300	21.9300	20.0719	20.9100	-4.651%	1,324	-80.153%
2024-02-06	21.1650	21.9300	20.4459	21.9300	+4.878%	1,377	-81.076%
2024-02-05	20.5700	21.7600	19.2100	20.9100	-1.600%	2,178	-80.153%
2024-02-02	22.0660	22.1000	20.4000	21.2500	-3.846%	629	-80.471%
2024-02-01	21.2500	22.2700	19.8917	22.1000	+1.563%	1,072	-81.222%
2024-01-31	20.5700	22.7800	20.2300	21.7600	+2.400%	2,221	-80.928%
2024-01-30	25.1600	30.9400	20.0600	21.2500	-8.759%	23,160	-80.471%
2024-01-29	23.4600	23.4600	21.5900	23.2900	+2.239%	917	-82.181%
2024-01-26	22.0983	22.9500	21.2500	22.7800	+4.688%	2,123	-81.782%
2024-01-25	21.9300	22.6100	20.8828	21.7600	-2.290%	725	-80.928%
2024-01-24	22.9840	23.6470	22.1238	22.2700	-5.072%	792	-81.365%
2024-01-23	21.5900	23.6300	21.5900	23.4600	+6.154%	544	-82.310%
2024-01-22	21.7600	23.4583	19.8900	22.1000	-2.985%	2,967	-81.222%
2024-01-19	22.2700	23.2900	22.1000	22.7800	-1.471%	1,517	-81.782%
2024-01-18	22.9500	24.3100	22.1000	23.1200	-2.158%	2,820	-82.050%
2024-01-17	24.6500	26.2480	23.3750	23.6300	0.000%	2,989	-82.438%
2024-01-16	26.8600	27.0300	22.6100	23.6300	-13.863%	4,800	-82.438%
2024-01-12	27.7100	27.8953	26.8804	27.4329	+2.133%	631	-84.872%
2024-01-11	29.0717	29.5800	26.8600	26.8600	-7.856%	3,410	-84.550%
2024-01-10	29.4100	30.6000	28.9000	29.1499	-3.124%	2,860	-85.763%
2024-01-09	31.2800	31.2800	29.6038	30.0900	-3.804%	1,714	-86.208%
2024-01-08	30.6000	33.0429	29.4100	31.2800	+3.949%	11,728	-86.733%

.dark-mode .hnjCKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnjCKS{ color: #333333; background-color: white; border: 2px solid #333333; }TIVCTivic Health Systems, Inc. Common Stockstock NASDAQ

TIVC
Tivic Health Systems, Inc. Common Stock
stock NASDAQ