Tivic Health Systems (TIVC) Stock Chart & Stock Price History $2.81 -0.11 (-3.77%) Closing price 04:00 PM EasternExtended Trading$2.91 +0.10 (+3.70%) As of 07:28 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 AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Tivic Health Systems Stock Price Performance 5 Day Performance-20.85%1 Month Performance-54.68%3 Month Performance-44.90%6 Month Performance-36.91%Year-To-Date Performance-52.25%1 Year Performance-86.56% 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 TIVC Stock Chart for Friday, March, 28, 2025 TIVC Chart by TradingViewRemove Ads Tivic Health Systems Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025$2.92$2.81-3.77%$2.86$2.6416,338 shs$1.72 million03/27/2025$3.00$2.92-2.67%$3.06$2.8616,333 shs$1.79 million03/26/2025$3.30$3.00-9.09%$3.58$2.85180,026 shs$1.84 million03/25/2025$3.41$3.30-3.23%$3.41$3.2114,601 shs$2.02 million03/24/2025$3.55$3.41-3.94%$3.41$3.1224,610 shs$2.09 million03/21/2025$3.43$3.55+3.50%$3.55$3.2934,603 shs$2.17 million03/20/2025$3.48$3.43-1.44%$3.55$3.1414,876 shs$2.10 million03/19/2025$3.15$3.48+10.48%$3.49$3.1083,928 shs$2.13 million03/18/2025$3.30$3.15-4.55%$3.30$3.1121,551 shs$1.93 million03/17/2025$3.29$3.30+0.30%$3.58$3.1062,802 shs$2.02 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. 03/14/2025$3.18$3.29+3.46%$3.42$3.0548,196 shs$2.01 million03/13/2025$3.41$3.18-6.74%$3.49$3.1521,836 shs$1.95 million03/12/2025$3.23$3.41+5.57%$3.69$2.9790,448 shs$2.09 million03/11/2025$3.21$3.23+0.62%$3.33$2.8586,150 shs$1.98 million03/10/2025$3.72$3.21-13.71%$3.92$3.03117,434 shs$30.39 million03/07/2025$4.35$3.72-14.46%$4.38$3.40138,417 shs$35.22 million03/06/2025$4.98$4.35-12.67%$4.85$4.2757,927 shs$2.42 million03/05/2025$5.78$4.98-13.83%$5.23$4.3974,473 shs$2.77 million03/04/2025$5.53$5.78+4.55%$5.80$5.1924,264 shs$3.22 million03/03/2025$6.20$5.53-10.86%$6.36$5.4470,386 shs$3.08 million02/28/2025$6.86$6.20-9.68%$7.03$5.7831,355 shs$3.45 million02/27/2025$6.89$6.86-0.30%$6.89$6.4624,212 shs$3.82 million Related Companies Innovative Eyewear Stock Price Chart Predictive Oncology Stock Price Chart OSR Stock Price Chart Bellevue Life Sciences Acquisition Stock Price Chart Plus Therapeutics Stock Price Chart Aethlon Medical Stock Price Chart Check-Cap Stock Price Chart Nuwellis Stock Price Chart Autonomix Medical Stock Price Chart Sintx Technologies 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 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredNow that Trump’s be inaugurated, this day will be key (mark your calendar)Mark your calendar for May 7th. Because on that day, I believe we could see a $2 Trillion shock INTO the ma...Timothy Sykes | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy TIVC Stock Free TIVC Stock Alerts