Free Trial

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

Tivic Health Systems logo
$3.06 +0.01 (+0.16%)
As of 02:28 PM Eastern
This is a fair market value 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 47.49%, with a year-to-date return of -48.09%. In the past month, the stock has decreased 5.12%, reflecting recent market activity.

As of the latest close, Tivic Health Systems traded at $3.05 with a market cap of $3.30 million and volume of 42,082 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
-1.13%
1 Month
Performance
-5.12%
3 Month
Performance
-25.31%
Year-To-Date
Performance
-48.09%
1 Year
Performance
-47.49%

TIVC Stock Chart for Wednesday, September, 3, 2025

Tivic Health Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2025$3.09$3.05
-1.29%
$3.10$3.0242,082 shs$3.30 million
09/01/2025$3.09$3.09$3.14$3.0545,944 shs$3.34 million
08/29/2025$3.09$3.09$3.14$3.0545,944 shs$3.34 million
08/28/2025$3.07$3.09
+0.65%
$3.19$3.0554,903 shs$3.34 million
08/27/2025$3.12$3.07
-1.60%
$3.13$3.0540,218 shs$3.33 million
08/26/2025$3.18$3.12
-1.89%
$3.17$3.0388,233 shs$3.37 million
08/25/2025$3.20$3.18
-0.63%
$3.18$3.0969,899 shs$3.43 million
08/22/2025$3.20$3.20$3.32$3.07157,840 shs$3.46 million
08/21/2025$3.21$3.20
-0.31%
$3.46$3.09284,313 shs$3.46 million
08/20/2025$3.05$3.21
+5.25%
$3.66$3.0714.68 million shs$3.48 million
08/19/2025$3.31$3.05
-7.85%
$3.24$3.00191,483 shs$3.29 million
08/18/2025$3.79$3.31
-12.66%
$3.54$3.10515,390 shs$3.58 million
08/15/2025$3.50$3.79
+8.29%
$5.60$3.5141.32 million shs$4.09 million
08/14/2025$3.51$3.50
-0.28%
$3.70$3.393.20 million shs$3.79 million
08/13/2025$3.61$3.51
-2.77%
$3.65$3.5015,820 shs$3.79 million
08/12/2025$3.56$3.61
+1.40%
$3.75$3.3534,807 shs$3.75 million
08/11/2025$3.16$3.56
+12.66%
$3.61$3.1750,440 shs$3.71 million
08/08/2025$3.14$3.16
+0.64%
$3.44$3.1415,814 shs$3.29 million
08/07/2025$3.32$3.14
-5.42%
$3.29$3.1424,528 shs$3.27 million
08/06/2025$3.38$3.32
-1.78%
$3.44$3.288,576 shs$3.45 million
08/05/2025$3.21$3.38
+5.30%
$3.61$3.2416,364 shs$3.52 million
08/04/2025$3.22$3.21
-0.31%
$3.28$3.1846,442 shs$3.34 million

This page (NASDAQ:TIVC) was last updated on 9/3/2025 by MarketBeat.com Staff
From Our Partners