Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tivic Health Sy (TIVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.9797 1.00 0.96 0.9998 583
2nd Apr 2026 (Thu) 0.9797 1.00 0.96 0.9998 583
1st Apr 2026 (Wed) 0.8602 0.97 0.8601 1.01 1,674
31st Mar 2026 (Tue) 0.84 0.90 0.84 0.8858 9,143
30th Mar 2026 (Mon) 0.90 0.90 0.85 0.85 1,354
27th Mar 2026 (Fri) 0.9001 0.9022 0.90 0.9298 1,946
26th Mar 2026 (Thu) 0.90 1.00 0.90 0.9888 5,230
25th Mar 2026 (Wed) 1.02 1.18 1.02 1.14 15,857
24th Mar 2026 (Tue) 0.9513 1.03 0.9513 1.02 2,714
23rd Mar 2026 (Mon) 0.91 0.9998 0.90 0.9899 3,062
20th Mar 2026 (Fri) 0.9003 0.9141 0.88 0.92 784
19th Mar 2026 (Thu) 0.89 0.9194 0.89 0.9274 1,015
18th Mar 2026 (Wed) 0.9012 0.9012 0.87 0.9194 1,582
17th Mar 2026 (Tue) 1.01 1.01 0.9314 0.96 1,303
16th Mar 2026 (Mon) 0.9106 1.00 0.882 1.00 6,669
13th Mar 2026 (Fri) 0.8914 0.94 0.8713 0.94 3,761
12th Mar 2026 (Thu) 0.82 0.90 0.8023 0.919 10,241
11th Mar 2026 (Wed) 0.93 0.93 0.8278 0.888 17,339
10th Mar 2026 (Tue) 0.8481 1.24 0.8481 0.9543 562,624
9th Mar 2026 (Mon) 0.775 0.88 0.7236 0.8457 260,278
6th Mar 2026 (Fri) 0.8001 1.02 0.80 0.8503 22,102
5th Mar 2026 (Thu) 0.8451 0.85 0.837 0.809 645
4th Mar 2026 (Wed) 0.86 0.88 0.8226 0.8312 10,198
3rd Mar 2026 (Tue) 0.822 0.822 0.7901 0.7915 1,454
2nd Mar 2026 (Mon) 0.836 0.836 0.836 0.81 193
27th Feb 2026 (Fri) 0.84 0.84 0.84 0.8213 792
26th Feb 2026 (Thu) 0.81 0.84 0.81 0.837 3,464
25th Feb 2026 (Wed) 0.7638 0.7975 0.7638 0.7975 0
24th Feb 2026 (Tue) 0.7638 0.7638 0.745 0.745 0
23rd Feb 2026 (Mon) 0.7638 0.7638 0.7638 0.745 1,874
20th Feb 2026 (Fri) 0.83 0.83 0.75 0.7601 2,407
19th Feb 2026 (Thu) 0.83 0.83 0.8151 0.8153 0
18th Feb 2026 (Wed) 0.82 0.82 0.8023 0.828 1,994
17th Feb 2026 (Tue) 0.8311 0.8311 0.831 0.8225 235
16th Feb 2026 (Mon) 0.8329 0.857 0.819 0.8148 7,042
13th Feb 2026 (Fri) 0.8329 0.857 0.819 0.8148 7,042
12th Feb 2026 (Thu) 0.885 0.885 0.82 0.81 1,544
11th Feb 2026 (Wed) 0.9087 0.9087 0.8743 0.8676 2,084
10th Feb 2026 (Tue) 0.9019 0.96 0.8725 0.9386 6,983
9th Feb 2026 (Mon) 0.8517 0.91 0.85 0.9112 2,851
6th Feb 2026 (Fri) 0.80 0.879 0.7963 0.8581 9,103
5th Feb 2026 (Thu) 0.92 0.92 0.82 0.8301 2,550
FTSE 100 Latest
Value10,436.29
Change71.50