Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.9797	1.010	0.9140	0.9998	49,193	-0.01(-1.01%)
Apr 01, 2026	0.8900	1.010	0.8400	1.010	90,787	+0.12(+14.02%)
Mar 31, 2026	0.8500	0.9051	0.8226	0.8858	100,803	+0.04(+4.21%)
Mar 30, 2026	0.9200	0.9298	0.8379	0.8500	22,763	-0.08(-8.58%)
Mar 27, 2026	0.9600	0.9945	0.9000	0.9298	37,036	-0.06(-5.97%)
Mar 26, 2026	0.9700	1.025	0.8906	0.9888	134,329	-0.15(-13.26%)
Mar 25, 2026	0.9800	1.185	0.9706	1.140	237,844	+0.12(+11.76%)
Mar 24, 2026	0.9900	1.040	0.9392	1.020	90,017	+0.03(+3.04%)
Mar 23, 2026	0.8700	1.000	0.8650	0.9899	39,037	+0.07(+7.60%)
Mar 20, 2026	0.9600	0.9950	0.8621	0.9200	167,848	-0.01(-0.80%)
Mar 19, 2026	0.9010	0.9526	0.8616	0.9274	39,980	+0.01(+0.87%)
Mar 18, 2026	0.9595	0.9595	0.8505	0.9194	74,300	-0.04(-4.23%)
Mar 17, 2026	0.9873	1.040	0.9252	0.9600	65,520	-0.04(-4.00%)
Mar 16, 2026	0.9800	1.020	0.8820	1.000	123,481	+0.06(+6.38%)
Mar 13, 2026	0.8800	0.9500	0.8500	0.9400	168,892	+0.02(+2.29%)
Mar 12, 2026	0.8300	0.9190	0.8022	0.9190	158,591	+0.03(+3.49%)
Mar 11, 2026	0.9399	0.9399	0.8200	0.8880	397,558	-0.07(-6.95%)
Mar 10, 2026	0.8425	1.240	0.8201	0.9543	6,617,247	+0.11(+12.84%)
Mar 09, 2026	0.7987	0.8800	0.7217	0.8457	2,034,253	-0.00(-0.54%)
Mar 06, 2026	0.8001	1.020	0.8000	0.8503	251,183	+0.04(+5.11%)
Mar 05, 2026	0.8465	0.8799	0.7920	0.8090	9,161	-0.02(-2.67%)
Mar 04, 2026	0.8519	0.8800	0.7800	0.8312	88,629	+0.04(+5.02%)
Mar 03, 2026	0.8101	0.8700	0.7900	0.7915	45,782	-0.02(-2.28%)
Mar 02, 2026	0.8000	0.8360	0.8000	0.8100	11,326	-0.01(-1.38%)
Feb 27, 2026	0.8201	0.8800	0.8049	0.8213	36,492	-0.02(-1.88%)
Feb 26, 2026	0.8075	0.8400	0.8000	0.8370	25,970	+0.04(+4.95%)
Feb 25, 2026	0.7973	0.8149	0.7972	0.7975	6,735	+0.04(+4.92%)
Feb 24, 2026	0.8010	0.8010	0.7500	0.7601	25,714	+0.02(+2.03%)
Feb 23, 2026	0.8290	0.8290	0.7450	0.7450	16,435	-0.02(-1.99%)
Feb 20, 2026	0.8153	0.8400	0.7500	0.7601	36,784	-0.06(-6.77%)
Feb 19, 2026	0.8250	0.8408	0.8001	0.8153	4,098	-0.01(-1.53%)
Feb 18, 2026	0.8200	0.8490	0.8009	0.8280	25,146	+0.01(+0.67%)
Feb 17, 2026	0.8311	0.8393	0.8200	0.8225	13,512	+0.01(+0.95%)
Feb 13, 2026	0.8000	0.8777	0.7801	0.8148	63,534	+0.00(+0.59%)
Feb 12, 2026	0.8850	0.8897	0.8100	0.8100	30,611	-0.06(-6.64%)
Feb 11, 2026	0.9021	0.9272	0.8652	0.8676	43,641	-0.07(-7.56%)
Feb 10, 2026	0.9400	0.9701	0.8622	0.9386	51,408	+0.03(+3.01%)
Feb 09, 2026	0.9200	0.9200	0.8500	0.9112	35,491	+0.05(+6.19%)
Feb 06, 2026	0.8508	0.8930	0.7800	0.8581	91,369	+0.03(+3.37%)
Feb 05, 2026	0.9400	0.9400	0.8200	0.8301	70,122	-0.12(-12.71%)
Feb 04, 2026	1.090	1.100	0.9500	0.9510	69,894	-0.08(-7.67%)
Feb 03, 2026	1.110	1.110	1.000	1.030	59,567	-0.07(-6.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Tivic Health Systems, Inc. - Common stock (NQ:TIVC)

Historical Prices

Starting at $3.75/week.

Subscribe Today