Tivic Health Systems (TIVC) Stock Chart & Stock Price History $4.15 +0.34 (+8.92%) As of 06/30/2025 03:59 PM Eastern 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 35.47%, with a year-to-date return of -29.49%. In the past month, the stock has increased 1.72%, reflecting recent market activity. As of the latest close, Tivic Health Systems traded at $4.15 with a market cap of $3.65 million and volume of 37,441 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+7.10%1 Month Performance+1.72%3 Month Performance+64.68%Year-To-Date Performance-29.49%1 Year Performance-35.47% TIVC Stock Chart for Tuesday, July, 1, 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 Capitalization06/30/2025$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 million06/20/2025$3.88$3.80-2.06%$3.98$3.759,513 shs$3.34 million06/19/2025$3.88$3.88$3.92$3.7212,280 shs$3.41 million06/18/2025$3.80$3.88+2.11%$3.92$3.7212,280 shs$3.41 million06/17/2025$3.75$3.80+1.33%$3.91$3.7014,933 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. 06/16/2025$3.71$3.75+1.08%$3.82$3.6530,400 shs$3.29 million06/13/2025$3.90$3.71-4.87%$3.90$3.7060,972 shs$3.26 million06/12/2025$3.81$3.90+2.36%$3.90$3.6633,505 shs$3.42 million06/11/2025$3.90$3.81-2.31%$3.96$3.8023,733 shs$3.35 million06/10/2025$3.86$3.90+1.04%$3.91$3.8513,026 shs$3.42 million06/09/2025$3.95$3.86-2.28%$4.02$3.8525,520 shs$3.39 million06/06/2025$3.92$3.95+0.77%$4.07$3.8630,142 shs$3.47 million06/05/2025$4.15$3.92-5.54%$4.15$3.9121,852 shs$3.44 million06/04/2025$4.09$4.15+1.47%$4.18$4.0538,072 shs$3.64 million06/03/2025$4.12$4.09-0.73%$4.14$4.0315,825 shs$3.59 million06/02/2025$4.08$4.12+0.98%$4.15$4.0045,076 shs$3.62 million05/30/2025$4.20$4.08-2.86%$4.22$4.0020,648 shs$3.58 million05/29/2025$4.12$4.20+1.94%$4.30$4.1122,654 shs$3.69 million Related Companies Meihua International Medical Technologies Stock Price Chart Intelligent Bio Solutions Stock Price Chart Lifeward Stock Price Chart Innovative Eyewear Stock Price Chart WORK Medical Technology Group Stock Price Chart Biotricity Stock Price Chart DIH Holding US Stock Price Chart PAVmed Stock Price Chart Strata Skin Sciences Stock Price Chart NeuroMetrix 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 7/1/2025 by MarketBeat.com Staff From Our PartnersA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | 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 | 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.
