Tivic Health Systems (TIVC) Stock Chart & Stock Price History $4.38 +0.08 (+1.86%) Closing price 03:59 PM EasternExtended Trading$4.28 -0.10 (-2.28%) As of 07:52 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 15.80%, with a year-to-date return of -25.58%. In the past month, the stock has increased 11.73%, reflecting recent market activity. As of the latest close, Tivic Health Systems traded at $4.33 with a market cap of $3.80 million and volume of 29,936 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+8.42%1 Month Performance+11.73%3 Month Performance-37.78%Year-To-Date Performance-25.58%1 Year Performance-15.80% TIVC Stock Chart for Thursday, July, 24, 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 Capitalization07/24/2025$4.33$4.38+1.27%$4.60$4.2153,449 shs$3.85 million07/23/2025$4.20$4.33+2.98%$4.35$4.1229,936 shs$3.80 million07/22/2025$4.08$4.20+2.94%$4.48$4.1444,713 shs$3.70 million07/21/2025$4.04$4.08+0.99%$4.24$4.0068,884 shs$3.59 million07/18/2025$4.06$4.04-0.49%$4.20$3.9411,989 shs$3.56 million07/17/2025$3.95$4.06+2.78%$4.10$3.8736,073 shs$3.57 million07/16/2025$3.91$3.95+1.02%$4.08$3.9113,441 shs$3.48 million07/15/2025$4.06$3.91-3.69%$4.03$3.8832,045 shs$3.43 million07/14/2025$4.06$4.06$4.09$3.8732,056 shs$3.57 million07/11/2025$4.25$4.06-4.47%$4.44$4.0011,813 shs$3.57 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. 07/10/2025$4.35$4.25-2.30%$4.44$4.2411,321 shs$3.74 million07/09/2025$4.14$4.35+5.07%$4.39$4.0929,214 shs$3.83 million07/08/2025$3.98$4.14+4.02%$4.19$3.9526,770 shs$3.64 million07/07/2025$3.94$3.98+1.12%$4.03$3.876,013 shs$3.50 million07/04/2025$3.94$3.94$4.08$3.8610,709 shs$3.46 million07/03/2025$3.83$3.94+2.77%$4.08$3.8610,709 shs$3.46 million07/02/2025$3.95$3.83-3.04%$3.94$3.8112,106 shs$3.37 million07/01/2025$4.15$3.95-4.82%$4.09$3.9018,947 shs$3.48 million06/30/2025$3.81$4.15+8.92%$4.15$3.8237,441 shs$3.65 million06/27/2025$3.88$3.81-1.68%$3.86$3.804,378 shs$3.35 million06/26/2025$3.82$3.88+1.44%$3.90$3.7513,797 shs$3.41 million06/25/2025$3.92$3.82-2.55%$3.98$3.7615,530 shs$3.35 million06/24/2025$3.88$3.92+1.03%$4.15$3.7146,822 shs$3.45 million06/23/2025$3.80$3.88+2.11%$3.91$3.8511,325 shs$3.41 million Related Companies Meihua International Medical Technologies Stock Price Chart Intelligent Bio Solutions Stock Price Chart DIH Holding US Stock Price Chart Lyra Therapeutics Stock Price Chart WORK Medical Technology Group Stock Price Chart Biotricity Stock Price Chart PAVmed Stock Price Chart Strata Skin Sciences Stock Price Chart NeuroMetrix Stock Price Chart Co-Diagnostics 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 7/24/2025 by MarketBeat.com Staff From Our PartnersElon Just Fired the IRS Agents Targeting Your SavingsElon Musk just fired 6,700 IRS agents — and exposed a war on your retirement. While D.C. scrambles to regai...Priority Gold | SponsoredWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | 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 | SponsoredMarket 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 | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredBREAKING: The House just passed 3 pro-crypto bills!99.8% voted YES on this crypto partnership Kraken—one of the world's biggest crypto exchanges—just picked O...Crypto 101 Media | SponsoredFREE GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...GoldCo Precious Metals | SponsoredBitcoin Beats Gold — But This Coin Could Beat Them BothBitcoin just hit a record high—but it’s not the top crypto play right now. Crypto analyst Juan Villaverde, ...Weiss Ratings | 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.
Free TIVC Stock Alerts