VBIO - Tivic Health Systems, Inc.
0.92
-0.060 -6.500%
Share volume: 37,451
Last Updated: 05-01-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.98
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $0.96 | $0.96 | $0.97 | $0.97 | $0.91 | $0.91 | $0.92 | $0.92 | 37,451 | $37,451.00 |
| 04-30-2026 | $0.94 | $0.94 | $0.98 | $0.98 | $0.87 | $0.87 | $0.98 | $0.98 | 67,357 | $63,916.00 |
| 04-29-2026 | $0.98 | $0.98 | $0.98 | $0.98 | $0.93 | $0.93 | $0.96 | $0.96 | 73,639 | $73,639.00 |
| 04-28-2026 | $1.20 | $1.20 | $1.21 | $1.21 | $0.86 | $0.86 | $1.01 | $1.01 | 490,104 | $490,104.00 |
| 04-27-2026 | $1.30 | $1.30 | $1.40 | $1.40 | $1.23 | $1.23 | $1.40 | $1.40 | 362,574 | $362,574.00 |
| 04-24-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.18 | $1.18 | $1.33 | $1.33 | 1,237,144 | $1,237,144.00 |
| 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 |