Free Trial

Tivic Health Systems (TIVC) Stock Chart & Stock Price History

Tivic Health Systems logo
$2.93 -0.05 (-1.68%)
Closing price 03:59 PM Eastern
Extended Trading
$2.94 +0.00 (+0.17%)
As of 04:10 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.

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 31.09%, with a year-to-date return of -50.22%. In the past month, the stock has decreased 0.34%, reflecting recent market activity.

As of the latest close, Tivic Health Systems traded at $2.98 with a market cap of $3.23 million and volume of 36,541 shares.

Receive TIVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tivic Health Systems and its competitors with MarketBeat's FREE daily newsletter.

By 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
-1.35%
1 Month
Performance
-0.34%
3 Month
Performance
-26.38%
Year-To-Date
Performance
-50.22%
1 Year
Performance
-31.09%

TIVC Stock Chart for Tuesday, October, 7, 2025

Tivic Health Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/06/2025$3.04$2.98
-1.97%
$3.11$2.9736,541 shs$3.23 million
10/03/2025$2.97$3.04
+2.36%
$3.07$2.9517,792 shs$3.29 million
10/02/2025$2.99$2.97
-0.67%
$3.01$2.9117,251 shs$3.21 million
10/01/2025$2.89$2.99
+3.46%
$2.99$2.8720,360 shs$3.23 million
09/30/2025$2.92$2.89
-1.03%
$2.92$2.8340,763 shs$3.13 million
09/29/2025$2.96$2.92
-1.35%
$2.98$2.8472,466 shs$3.15 million
09/26/2025$2.99$2.96
-1.00%
$2.99$2.9047,574 shs$3.20 million
09/25/2025$3.04$2.99
-1.64%
$3.07$2.9345,712 shs$3.23 million
09/24/2025$3.05$3.04
-0.33%
$3.11$3.0047,256 shs$3.29 million
09/23/2025$3.05$3.05$3.12$3.0231,925 shs$3.29 million
09/22/2025$3.07$3.05
-0.65%
$3.13$3.0033,418 shs$3.29 million
09/19/2025$3.13$3.07
-1.92%
$3.18$3.0353,008 shs$3.32 million
09/18/2025$3.08$3.13
+1.62%
$3.21$3.01121,782 shs$3.38 million
09/17/2025$3.15$3.08
-2.22%
$3.16$3.061.05 million shs$3.33 million
09/16/2025$3.04$3.15
+3.62%
$3.18$2.9861,890 shs$3.40 million
09/15/2025$3.11$3.04
-2.25%
$3.19$3.0339,849 shs$3.28 million
09/12/2025$3.07$3.11
+1.30%
$3.12$3.0422,061 shs$3.36 million
09/11/2025$2.99$3.07
+2.68%
$3.08$2.9363,608 shs$3.24 million
09/10/2025$2.98$2.99
+0.34%
$3.04$2.9041,466 shs$3.23 million
09/09/2025$2.88$2.98
+3.47%
$3.05$2.85120,423 shs$3.22 million
09/08/2025$2.94$2.88
-2.04%
$2.93$2.8135,984 shs$3.12 million

This page (NASDAQ:TIVC) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners