Tivic Health Systems (TIVC) Stock Chart & Stock Price History $4.06 +0.11 (+2.78%) Closing price 07/17/2025 04:00 PM EasternExtended Trading$4.07 +0.01 (+0.25%) As of 07/17/2025 07:50 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 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 33.57%, with a year-to-date return of -31.02%. In the past month, the stock has increased 4.64%, reflecting recent market activity. As of the latest close, Tivic Health Systems traded at $4.06 with a market cap of $3.57 million and volume of 36,073 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 Performance0.00%1 Month Performance+4.64%3 Month Performance+16.00%Year-To-Date Performance-31.02%1 Year Performance-33.57% TIVC Stock Chart for Friday, July, 18, 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 Capitalization07/17/2025$3.95$4.06+2.78%$4.10$3.8736,073 shs$3.57 million07/16/2025$3.91$3.95+1.02%$4.08$3.9113,441 shs$3.48 million07/15/2025$4.06$3.91-3.69%$4.03$3.8832,045 shs$3.43 million07/14/2025$4.06$4.06$4.09$3.8732,056 shs$3.57 million07/11/2025$4.25$4.06-4.47%$4.44$4.0011,813 shs$3.57 million07/10/2025$4.35$4.25-2.30%$4.44$4.2411,321 shs$3.74 million07/09/2025$4.14$4.35+5.07%$4.39$4.0929,214 shs$3.83 million07/08/2025$3.98$4.14+4.02%$4.19$3.9526,770 shs$3.64 million07/07/2025$3.94$3.98+1.12%$4.03$3.876,013 shs$3.50 million07/04/2025$3.94$3.94$4.08$3.8610,709 shs$3.46 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. 07/03/2025$3.83$3.94+2.77%$4.08$3.8610,709 shs$3.46 million07/02/2025$3.95$3.83-3.04%$3.94$3.8112,106 shs$3.37 million07/01/2025$4.15$3.95-4.82%$4.09$3.9018,947 shs$3.48 million06/30/2025$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 million06/16/2025$3.71$3.75+1.08%$3.82$3.6530,400 shs$3.29 million Related Companies Meihua International Medical Technologies Stock Price Chart Intelligent Bio Solutions Stock Price Chart Lyra Therapeutics Stock Price Chart DIH Holding US Stock Price Chart WORK Medical Technology Group Stock Price Chart PAVmed Stock Price Chart Strata Skin Sciences Stock Price Chart NeuroMetrix Stock Price Chart Co-Diagnostics Stock Price Chart Biotricity 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 7/18/2025 by MarketBeat.com Staff From Our PartnersElon Just Fired the IRS Agents Targeting Your SavingsElon Musk just fired 6,700 IRS agents — and exposed a war on your retirement. While D.C. scrambles to regai...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | 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.
Free TIVC Stock Alerts