TIVC - Tivic Health Systems, Inc.
1.33
0.210 15.789%
Share volume: 1,179,779
Last Updated: 04-24-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.12
0.21
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.18 | $1.18 | $1.33 | $1.33 | 1,179,779 | $1,179,779.00 |
| 04-23-2026 | $1.13 | $1.13 | $1.14 | $1.14 | $1.09 | $1.09 | $1.12 | $1.12 | 1,163,048 | $1,163,048.00 |
| 04-22-2026 | $1.16 | $1.16 | $1.16 | $1.16 | $1.11 | $1.11 | $1.14 | $1.14 | 17,992 | $17,992.00 |
| 04-21-2026 | $1.16 | $1.16 | $1.19 | $1.19 | $1.14 | $1.14 | $1.16 | $1.16 | 15,117 | $15,117.00 |
| 04-20-2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.11 | $1.11 | $1.13 | $1.13 | 35,477 | $35,477.00 |
| 04-17-2026 | $1.09 | $1.09 | $1.29 | $1.29 | $1.09 | $1.09 | $1.26 | $1.26 | 122,754 | $122,754.00 |
| 04-16-2026 | $1.01 | $1.01 | $1.13 | $1.13 | $0.98 | $0.98 | $1.13 | $1.13 | 122,896 | $122,896.00 |
| 04-15-2026 | $0.93 | $0.93 | $1.10 | $1.10 | $0.90 | $0.90 | $1.05 | $1.05 | 225,700 | $225,700.00 |
| 04-14-2026 | $0.89 | $0.89 | $0.97 | $0.97 | $0.89 | $0.89 | $0.93 | $0.93 | 138,910 | $138,910.00 |
| 04-13-2026 | $0.90 | $0.90 | $0.94 | $0.94 | $0.85 | $0.85 | $0.91 | $0.91 | 52,177 | $52,177.00 |