Tivic Health Systems, Inc. (TIVC) NASDAQ

0.69

-0.07199999(-9.40%)

Updated at June 01 09:30AM

Currency In USD

TIVC Historical Return

If you invested $1000 in Tivic Health Systems, Inc. (TIVC) since IPO date, it would be worth $0.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3.73, while $1000 invested 1 year ago would be worth $168.45. This corresponds to total returns of -99.99%, -99.63%, -83.16%, respectively, with annualized returns of -87.42%, -84.46%, -83.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TIVC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	1.3	1.4	1.4	1.4	1.23	329,651
April 24, 2026	1.35	1.33	1.33	1.35	1.18	1.17M
April 23, 2026	1.13	1.12	1.12	1.14	1.09	139,566
April 22, 2026	1.16	1.14	1.14	1.16	1.11	11,371
April 21, 2026	1.16	1.16	1.16	1.19	1.14	14,698
April 20, 2026	1.25	1.13	1.13	1.25	1.11	35,471
April 17, 2026	1.09	1.26	1.26	1.29	1.09	120,504
April 16, 2026	1.01	1.13	1.13	1.13	0.98	122,895
April 15, 2026	0.93	1.05	1.05	1.1	0.9	225,292
April 14, 2026	0.89	0.93	0.93	0.97	0.89	75,063
April 13, 2026	0.93	0.91	0.91	0.94	0.85	45,805
April 10, 2026	0.89	0.93	0.93	0.96	0.89	15,448
April 09, 2026	1.03	0.96	0.96	1.03	0.96	18,672
April 08, 2026	0.99	1.03	1.03	1.03	0.95	29,329
April 07, 2026	0.95	1	1	1	0.92	20,928
April 06, 2026	0.95	0.97	0.97	0.97	0.91	17,251
April 02, 2026	0.98	1	1	1.01	0.91	47,747
April 01, 2026	0.89	1.01	1.01	1.01	0.84	86,007
March 31, 2026	0.85	0.89	0.89	0.91	0.82	100,104
March 30, 2026	0.92	0.85	0.85	0.93	0.84	20,299
March 27, 2026	0.96	0.93	0.93	0.99	0.9	31,572
March 26, 2026	0.97	0.99	0.99	1.02	0.89	129,624
March 25, 2026	0.98	1.14	1.14	1.19	0.97	181,047
March 24, 2026	0.99	1.02	1.02	1.04	0.94	90,005
March 23, 2026	0.87	0.99	0.99	1	0.87	40,004
March 20, 2026	0.96	0.92	0.92	1	0.86	167,839
March 19, 2026	0.9	0.93	0.93	0.95	0.86	39,854
March 18, 2026	0.96	0.92	0.92	0.96	0.85	74,100
March 17, 2026	0.99	0.96	0.96	1.04	0.93	64,163
March 16, 2026	0.98	1	1	1.02	0.88	119,966
March 13, 2026	0.88	0.94	0.94	0.95	0.85	166,184
March 12, 2026	0.83	0.92	0.92	0.92	0.8	156,139
March 11, 2026	0.94	0.87	0.89	0.94	0.82	388,549
March 10, 2026	0.84	0.95	0.95	1.24	0.82	6.55M
March 09, 2026	0.8	0.85	0.85	0.88	0.72	2.03M
March 06, 2026	0.8	0.85	0.85	1.02	0.8	251,182
March 05, 2026	0.85	0.81	0.81	0.88	0.79	9,200
March 04, 2026	0.85	0.83	0.83	0.88	0.78	88,539
March 03, 2026	0.81	0.79	0.79	0.87	0.78	45,651
March 02, 2026	0.8	0.81	0.81	0.84	0.8	11,328
February 27, 2026	0.82	0.82	0.82	0.88	0.8	36,500
February 26, 2026	0.81	0.84	0.84	0.84	0.8	26,082
February 25, 2026	0.8	0.8	0.8	0.81	0.8	6,898
February 24, 2026	0.8	0.76	0.76	0.8	0.75	25,722
February 23, 2026	0.83	0.75	0.75	0.83	0.75	16,435
February 20, 2026	0.82	0.76	0.76	0.84	0.75	36,800
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	91,369
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