Tivic Health Systems (TIVC) Stock Chart & Stock Price History $3.12 +0.01 (+0.16%) As of 11:37 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Tivic Health Systems Stock Price Performance The Tivic Health Systems (TIVC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.59%, with a year-to-date return of -46.75%. In the past month, the stock has decreased 17.31%, reflecting recent market activity. As of the latest close, Tivic Health Systems traded at $3.11 with a market cap of $3.36 million and volume of 22,061 shares. Receive TIVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+4.82%1 Month Performance-17.31%3 Month Performance-15.53%Year-To-Date Performance-46.75%1 Year Performance-35.59% TIVC Stock Chart for Monday, September, 15, 2025 TIVC Chart by TradingView Tivic Health Systems Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$3.07$3.11+1.30%$3.12$3.0422,061 shs$3.36 million09/11/2025$2.99$3.07+2.68%$3.08$2.9363,608 shs$3.24 million09/10/2025$2.98$2.99+0.34%$3.04$2.9041,466 shs$3.23 million09/09/2025$2.88$2.98+3.47%$3.05$2.85120,423 shs$3.22 million09/08/2025$2.94$2.88-2.04%$2.93$2.8135,984 shs$3.12 million09/05/2025$2.91$2.94+1.03%$2.96$2.8342,537 shs$3.18 million09/04/2025$3.05$2.91-4.59%$3.02$2.8866,456 shs$3.14 million09/03/2025$3.05$3.05$3.10$3.0223,562 shs$3.29 million09/02/2025$3.09$3.05-1.29%$3.10$3.0242,082 shs$3.30 million09/01/2025$3.09$3.09$3.14$3.0545,944 shs$3.34 million Get the Latest News and Ratings for TIVC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter. 08/29/2025$3.09$3.09$3.14$3.0545,944 shs$3.34 million08/28/2025$3.07$3.09+0.65%$3.19$3.0554,903 shs$3.34 million08/27/2025$3.12$3.07-1.60%$3.13$3.0540,218 shs$3.33 million08/26/2025$3.18$3.12-1.89%$3.17$3.0388,233 shs$3.37 million08/25/2025$3.20$3.18-0.63%$3.18$3.0969,899 shs$3.43 million08/22/2025$3.20$3.20$3.32$3.07157,840 shs$3.46 million08/21/2025$3.21$3.20-0.31%$3.46$3.09284,313 shs$3.46 million08/20/2025$3.05$3.21+5.25%$3.66$3.0714.68 million shs$3.48 million08/19/2025$3.31$3.05-7.85%$3.24$3.00191,483 shs$3.29 million08/18/2025$3.79$3.31-12.66%$3.54$3.10515,390 shs$3.58 million08/15/2025$3.50$3.79+8.29%$5.60$3.5141.32 million shs$4.09 million08/14/2025$3.51$3.50-0.28%$3.70$3.393.20 million shs$3.79 million Related Companies Meihua International Medical Technologies Stock Price Chart Femasys Stock Price Chart Co-Diagnostics Stock Price Chart Sintx Technologies Stock Price Chart Lyra Therapeutics Stock Price Chart Predictive Oncology Stock Price Chart Tenon Medical Stock Price Chart DIH Holding US Stock Price Chart Sharps Technology Stock Price Chart PAVmed Stock Price Chart Receive TIVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TIVC) was last updated on 9/15/2025 by MarketBeat.com Staff From Our PartnersHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tivic Health Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tivic Health Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
