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
12th Dec 2025 (Fri) 2.60 2.60 2.06 2.085 10,570
11th Dec 2025 (Thu) 2.33 2.675 2.33 2.66 22,704
10th Dec 2025 (Wed) 2.31 2.40 2.31 2.38 1,576
9th Dec 2025 (Tue) 2.26 2.35 2.17 2.33 5,042
8th Dec 2025 (Mon) 2.04 2.14 2.03 2.11 1,125
5th Dec 2025 (Fri) 2.03 2.03 2.03 2.00 200
4th Dec 2025 (Thu) 1.92 2.21 1.92 2.04 12,805
3rd Dec 2025 (Wed) 1.75 1.80 1.75 1.77 2,171
2nd Dec 2025 (Tue) 1.83 1.83 1.78 1.78 584
1st Dec 2025 (Mon) 1.83 1.84 1.80 1.83 793
28th Nov 2025 (Fri) 1.81 1.815 1.78 1.815 1,849
27th Nov 2025 (Thu) 1.74 1.81 1.74 1.76 2,238
26th Nov 2025 (Wed) 1.74 1.81 1.74 1.76 1,986
25th Nov 2025 (Tue) 1.69 1.75 1.69 1.75 532
24th Nov 2025 (Mon) 1.69 1.75 1.69 1.72 2,270
21st Nov 2025 (Fri) 1.66 1.68 1.66 1.65 576
20th Nov 2025 (Thu) 1.85 1.85 1.65 1.65 979
19th Nov 2025 (Wed) 1.85 1.87 1.66 1.65 1,433
18th Nov 2025 (Tue) 1.59 1.83 1.59 1.88 4,111
17th Nov 2025 (Mon) 1.81 1.81 1.50 1.503 3,811
14th Nov 2025 (Fri) 1.92 2.04 1.91 1.91 33,454
13th Nov 2025 (Thu) 2.15 2.15 2.06 2.08 1,473
12th Nov 2025 (Wed) 2.25 2.25 2.24 2.24 468
11th Nov 2025 (Tue) 2.27 2.27 2.265 2.265 456
10th Nov 2025 (Mon) 2.30 2.30 2.24 2.26 5,420
7th Nov 2025 (Fri) 2.24 2.28 2.19 2.2301 680
6th Nov 2025 (Thu) 2.40 2.40 2.23 2.24 740
5th Nov 2025 (Wed) 2.40 2.63 2.33 2.48 4,045
4th Nov 2025 (Tue) 2.46 2.46 2.37 2.37 0
3rd Nov 2025 (Mon) 2.46 2.46 2.34 2.37 2,612
31st Oct 2025 (Fri) 2.51 2.55 2.51 2.51 396
30th Oct 2025 (Thu) 2.50 2.515 2.42 2.50 3,738
29th Oct 2025 (Wed) 2.58 2.58 2.50 2.5254 5,573
28th Oct 2025 (Tue) 2.75 2.775 2.64 2.69 3,504
27th Oct 2025 (Mon) 2.85 2.85 2.78 2.80 1,672
24th Oct 2025 (Fri) 2.84 2.89 2.83 2.89 3,368
23rd Oct 2025 (Thu) 2.87 2.87 2.85 2.83 604
22nd Oct 2025 (Wed) 2.90 2.90 2.84 2.848 4,844
21st Oct 2025 (Tue) 2.87 2.94 2.86 2.95 1,912
20th Oct 2025 (Mon) 2.92 2.92 2.81 2.852 14,127
17th Oct 2025 (Fri) 2.99 2.99 2.90 2.90 152
16th Oct 2025 (Thu) 2.99 2.99 2.90 2.95 1,151
15th Oct 2025 (Wed) 2.95 2.95 2.95 2.99 1,759
14th Oct 2025 (Tue) 3.00 3.05 2.96 3.01 2,446
13th Oct 2025 (Mon) 2.96 2.96 2.84 2.93 7,002
FTSE 100 Latest
Value9,649.03
Change-54.13