Tivic Health Systems (TIVC) Stock Chart & Stock Price History $4.29 -0.16 (-3.60%) Closing price 04:00 PM EasternExtended Trading$4.24 -0.05 (-1.28%) As of 06:06 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 45.10%, with a year-to-date return of -27.11%. In the past month, the stock has increased 22.57%, reflecting recent market activity. As of the latest close, Tivic Health Systems traded at $4.45 with a market cap of $2.73 million and volume of 81,190 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. Email Address 5 Day Performance+0.47%1 Month Performance+22.57%3 Month Performance-45.07%Year-To-Date Performance-27.11%1 Year Performance-45.10% TIVC Stock Chart for Wednesday, May, 21, 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 Capitalization05/21/2025$4.45$4.29-3.60%$4.59$4.2067,306 shs$3.77 million05/20/2025$4.29$4.45+3.73%$4.69$4.2281,190 shs$2.73 million05/19/2025$4.27$4.29+0.47%$4.50$4.1559,039 shs$2.63 million05/16/2025$4.32$4.27-1.16%$4.35$4.1628,142 shs$2.62 million05/15/2025$4.32$4.32$4.43$4.1176,221 shs$2.65 million05/14/2025$4.01$4.32+7.73%$4.39$4.00108,373 shs$2.65 million05/13/2025$4.23$4.01-5.20%$4.22$4.00100,588 shs$2.46 million05/12/2025$3.96$4.23+6.82%$4.30$3.9251,726 shs$2.59 million05/09/2025$4.15$3.96-4.46%$4.14$3.8261,298 shs$2.43 million05/08/2025$4.30$4.15-3.67%$4.53$4.1146,166 shs$2.54 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. 05/07/2025$4.36$4.30-1.31%$4.55$4.2576,132 shs$2.64 million05/06/2025$4.44$4.36-1.80%$4.57$4.3337,737 shs$2.67 million05/05/2025$4.46$4.44-0.45%$4.50$4.2248,080 shs$2.72 million05/02/2025$4.49$4.46-0.67%$4.60$4.4448,287 shs$2.73 million05/01/2025$4.36$4.49+2.98%$4.78$4.2078,411 shs$2.75 million04/30/2025$4.61$4.36-5.42%$4.87$4.2962,931 shs$2.67 million04/29/2025$6.47$4.61-28.75%$6.50$4.61435,417 shs$2.83 million04/28/2025$7.12$6.47-9.13%$6.95$6.30260,876 shs$3.97 million04/25/2025$7.04$7.12+1.14%$7.55$6.68279,763 shs$4.37 million04/24/2025$6.91$7.04+1.88%$7.74$6.75620,977 shs$4.32 million04/23/2025$7.13$6.91-3.09%$7.43$6.311.03 million shs$4.24 million04/22/2025$3.50$7.13+103.71%$13.23$6.6135.28 million shs$4.37 million04/21/2025$3.50$3.50$3.56$3.3714,684 shs$2.15 million Related Companies STRATA Skin Sciences Stock Price Chart Co-Diagnostics Stock Price Chart Meihua International Medical Technologies Stock Price Chart NeuroMetrix Stock Price Chart Predictive Oncology Stock Price Chart Intelligent Bio Solutions Stock Price Chart Innovative Eyewear Stock Price Chart Sintx Technologies Stock Price Chart Star Equity Stock Price Chart WORK Medical Technology Group LTD Ordinary Shares 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 5/21/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy TIVC Stock Free TIVC Stock Alerts