TIVC - Tivic Health Systems, Inc.
0.8503
0.041 4.857%
Share volume: 251,182
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.81
0.04
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.80 | $0.80 | $1.02 | $1.02 | $0.80 | $0.80 | $0.85 | $0.85 | 251,182 | $249,780.00 |
| 03-05-2026 | $0.85 | $0.85 | $0.88 | $0.88 | $0.79 | $0.79 | $0.81 | $0.81 | 9,160 | $9,160.00 |
| 03-04-2026 | $0.85 | $0.85 | $0.88 | $0.88 | $0.78 | $0.78 | $0.83 | $0.83 | 88,628 | $88,628.00 |
| 03-03-2026 | $0.81 | $0.81 | $0.87 | $0.87 | $0.79 | $0.79 | $0.79 | $0.79 | 45,781 | $45,781.00 |
| 03-02-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.80 | $0.80 | $0.81 | $0.81 | 11,328 | $11,328.00 |
| 02-27-2026 | $0.82 | $0.82 | $0.88 | $0.88 | $0.80 | $0.80 | $0.82 | $0.82 | 36,492 | $36,492.00 |
| 02-26-2026 | $0.81 | $0.81 | $0.84 | $0.84 | $0.80 | $0.80 | $0.84 | $0.84 | 26,082 | $26,082.00 |
| 02-25-2026 | $0.80 | $0.80 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | $0.80 | 6,898 | $6,898.00 |
| 02-24-2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.75 | $0.75 | $0.76 | $0.76 | 25,722 | $25,722.00 |
| 02-23-2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | $0.75 | 16,435 | $16,435.00 |