Tivic Health Systems, Inc. (TIVC) NASDAQ

Currency In USD

TIVC Historical Return

If you invested $1000 in Tivic Health Systems, Inc. (TIVC) since IPO date, it would be worth $0.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2.91, while $1000 invested 1 year ago would be worth $80.28. This corresponds to total returns of -100%, -99.71%, -91.97%, respectively, with annualized returns of -89.02%, -85.7%, -91.97%.

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
July 30, 2026	0.27	0.26	0.26	0.27	0.25	63,400
July 29, 2026	0.28	0.26	0.26	0.28	0.25	130,889
July 28, 2026	0.29	0.28	0.28	0.3	0.25	137,469
July 27, 2026	0.29	0.28	0.28	0.31	0.27	37,842
July 24, 2026	0.28	0.3	0.3	0.43	0.27	6.23M
July 23, 2026	0.27	0.29	0.29	0.29	0.25	387,451
July 22, 2026	0.31	0.28	0.28	0.32	0.28	3.02M
July 21, 2026	0.35	0.35	0.35	0.37	0.33	220,260
July 20, 2026	0.46	0.36	0.36	0.48	0.35	1.09M
July 17, 2026	0.45	0.5	0.5	0.51	0.43	44,088
July 16, 2026	0.46	0.49	0.49	0.5	0.44	145,189
July 15, 2026	0.48	0.44	0.44	0.48	0.42	26,815
July 14, 2026	0.49	0.45	0.45	0.49	0.41	1.27M
July 13, 2026	0.49	0.51	0.51	0.51	0.44	135,286
July 10, 2026	0.5	0.48	0.48	0.52	0.43	9,532
July 09, 2026	0.51	0.48	0.48	0.51	0.46	44,854
July 08, 2026	0.51	0.48	0.48	0.52	0.46	9,786
July 07, 2026	0.52	0.5	0.5	0.52	0.5	5,343
July 06, 2026	0.48	0.49	0.49	0.5	0.48	18,790
July 02, 2026	0.5	0.49	0.49	0.51	0.49	32,407
July 01, 2026	0.5	0.52	0.52	0.52	0.47	161,748
June 30, 2026	0.53	0.52	0.52	0.53	0.5	9,545
June 29, 2026	0.54	0.54	0.54	0.54	0.49	98,379
June 26, 2026	0.53	0.56	0.56	0.56	0.52	93,325
June 25, 2026	0.48	0.58	0.58	0.61	0.46	1.69M
June 24, 2026	0.56	0.54	0.54	0.56	0.5	75,912
June 23, 2026	0.5	0.56	0.56	0.57	0.5	39,460
June 22, 2026	0.54	0.49	0.49	0.54	0.47	54,066
June 18, 2026	0.57	0.53	0.53	0.57	0.53	18,969
June 17, 2026	0.52	0.56	0.56	0.58	0.52	4,840
June 16, 2026	0.56	0.54	0.54	0.57	0.51	27,762
June 15, 2026	0.55	0.55	0.55	0.59	0.55	232,257
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