NASDAQ:TIVC

Tivic Health Systems Stock Price (Quote)

etoro logo Buy TIVC
*Your capital is at risk
$0.490
+0.0061 (+1.26%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.428 $0.611 Monday, 13th Jul 2026 TIVC stock ended at $0.490. This is 1.26% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 11.36% from a day low at $0.440 to a day high of $0.490.
90 days $0.428 $1.40
52 weeks $0.428 $5.60

Historical Tivic Health Systems, Inc. prices

Date Open High Low Close Volume
Jul 13, 2026 $0.489 $0.490 $0.440 $0.490 12 603
Jul 10, 2026 $0.500 $0.518 $0.428 $0.484 9 532
Jul 09, 2026 $0.510 $0.510 $0.461 $0.475 44 854
Jul 08, 2026 $0.510 $0.518 $0.460 $0.484 9 786
Jul 07, 2026 $0.520 $0.520 $0.500 $0.500 5 343
Jul 06, 2026 $0.480 $0.500 $0.480 $0.490 18 790
Jul 02, 2026 $0.498 $0.511 $0.490 $0.492 32 407
Jul 01, 2026 $0.495 $0.519 $0.467 $0.503 5 922
Jun 30, 2026 $0.534 $0.534 $0.500 $0.520 9 545
Jun 29, 2026 $0.540 $0.541 $0.490 $0.541 98 379
Jun 26, 2026 $0.533 $0.564 $0.520 $0.555 93 436
Jun 25, 2026 $0.483 $0.611 $0.461 $0.577 1 701 352
Jun 24, 2026 $0.558 $0.558 $0.505 $0.540 76 012
Jun 23, 2026 $0.500 $0.573 $0.500 $0.533 73 200
Jun 22, 2026 $0.539 $0.540 $0.470 $0.514 180 944
Jun 18, 2026 $0.569 $0.569 $0.531 $0.531 18 969
Jun 17, 2026 $0.523 $0.578 $0.523 $0.561 4 840
Jun 16, 2026 $0.562 $0.567 $0.511 $0.544 27 762
Jun 15, 2026 $0.549 $0.585 $0.549 $0.551 232 257
Jun 12, 2026 $1.40 $1.40 $1.40 $1.40 0
Jun 11, 2026 $1.40 $1.40 $1.40 $1.40 0
Jun 10, 2026 $1.40 $1.40 $1.40 $1.40 0
Jun 09, 2026 $1.40 $1.40 $1.40 $1.40 0
Jun 08, 2026 $1.40 $1.40 $1.40 $1.40 0
Jun 05, 2026 $1.40 $1.40 $1.40 $1.40 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TIVC stock historical prices to predict future price movements?
Trend Analysis: Examine the TIVC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TIVC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TIVIC HEALTH SYSTEMS, INC.
Tivic Health Systems
Tivic Health Systems Inc. operates as a bioelectronic device company that delivers non-invasive neuromodulation products for the treatment of inflammatory conditions. Its primary product is ClearUP, is a medical device intended to relieve sinus and nasal inflammation. The company sells its products on direct-to-consumer channel through its own websites; and platforms, such as Amazon.com and Walmart.com, as well as to U.S. online retailers, includ...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE