Tivic Health Systems, Inc. - TIVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.82	0.76	0.76	0.84	0.75	36,659
February 19, 2026	0.83	0.82	0.82	0.84	0.8	4,108
February 18, 2026	0.82	0.83	0.83	0.85	0.8	25,147
February 17, 2026	0.83	0.82	0.82	0.84	0.82	13,513
February 13, 2026	0.8	0.81	0.81	0.88	0.78	63,534
February 12, 2026	0.89	0.81	0.81	0.89	0.81	30,611
February 11, 2026	0.9	0.87	0.87	0.93	0.87	43,641
February 10, 2026	0.94	0.94	0.94	0.97	0.86	52,100
February 09, 2026	0.92	0.91	0.91	0.92	0.85	35,511
February 06, 2026	0.85	0.86	0.86	0.89	0.78	91,329
February 05, 2026	0.94	0.83	0.83	0.94	0.82	71,100
February 04, 2026	1.09	0.95	0.95	1.1	0.95	71,402
February 03, 2026	1.11	1.03	1.03	1.11	1	59,577
February 02, 2026	1.14	1.1	1.1	1.18	1.1	77,222
January 30, 2026	1.23	1.19	1.19	1.25	1.17	41,050
January 29, 2026	1.24	1.23	1.23	1.24	1.19	94,386
January 28, 2026	1.35	1.26	1.26	1.36	1.22	205,001
January 27, 2026	1.2	1.28	1.28	1.3	1.16	81,500
January 26, 2026	1.21	1.2	1.2	1.26	1.19	108,907
January 23, 2026	1.3	1.25	1.25	1.31	1.23	34,598
January 22, 2026	1.3	1.28	1.28	1.3	1.21	24,808
January 21, 2026	1.25	1.27	1.27	1.31	1.24	67,588
January 20, 2026	1.2	1.26	1.26	1.26	1.19	75,200
January 16, 2026	1.23	1.22	1.22	1.23	1.19	42,119
January 15, 2026	1.23	1.23	1.23	1.23	1.18	56,400
January 14, 2026	1.24	1.25	1.25	1.26	1.2	86,325
January 13, 2026	1.38	1.27	1.27	1.38	1.21	130,644
January 12, 2026	1.34	1.38	1.38	1.39	1.3	117,846
January 09, 2026	1.47	1.35	1.35	1.49	1.34	162,100
January 08, 2026	1.35	1.42	1.42	1.43	1.26	662,876
January 07, 2026	1.44	1.34	1.34	1.47	1.33	80,700
January 06, 2026	1.43	1.44	1.44	1.46	1.4	57,900
January 05, 2026	1.36	1.41	1.41	1.43	1.35	73,988
January 02, 2026	1.5	1.42	1.42	1.5	1.37	105,900
December 31, 2025	1.51	1.45	1.45	1.58	1.45	168,700
December 30, 2025	1.52	1.57	1.57	1.6	1.42	183,800
December 29, 2025	1.51	1.48	1.48	1.58	1.4	277,124
December 26, 2025	1.83	1.61	1.61	1.86	1.6	330,000
December 24, 2025	1.96	1.89	1.89	1.96	1.51	550,930
December 23, 2025	2.23	1.89	1.89	2.51	1.81	49.33M
December 22, 2025	1.75	1.81	1.81	1.87	1.75	10,111
December 19, 2025	1.87	1.74	1.74	1.9	1.74	29,900
December 18, 2025	1.91	1.89	1.89	2.02	1.86	15,400
December 17, 2025	1.98	1.9	1.9	1.99	1.9	5,203
December 16, 2025	2.05	2	2	2.05	2	9,333
December 15, 2025	2.03	2.01	2.01	2.1	1.97	21,801
December 12, 2025	2.66	2.09	2.09	2.66	2.05	150,604
December 11, 2025	2.33	2.66	2.66	2.7	2.32	312,855
December 10, 2025	2.33	2.43	2.43	2.43	2.28	30,111
December 09, 2025	2.2	2.33	2.33	2.36	2.16	120,971
December 08, 2025	2.01	2.11	2.11	2.19	1.98	33,902
December 05, 2025	2.04	2	2	2.05	1.96	10,085
December 04, 2025	1.89	2.04	2.04	2.22	1.89	205,532
December 03, 2025	1.77	1.77	1.77	1.83	1.72	36,522
December 02, 2025	1.82	1.78	1.78	1.85	1.76	19,200
December 01, 2025	1.85	1.83	1.83	1.85	1.78	25,000
November 28, 2025	1.76	1.82	1.82	1.85	1.76	40,800
November 26, 2025	1.79	1.76	1.76	1.83	1.71	14,185
November 25, 2025	1.72	1.75	1.75	1.77	1.68	28,770
November 24, 2025	1.65	1.72	1.72	1.75	1.65	40,118

Tivic Health Systems, Inc. (TIVC) NASDAQ