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

Historical Prices For Tivic Health Systems, Inc. - Common stock (TIVC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.51	3.98	2.50	3.25	978,399	3.25
4/01/2025	2.55	2.56	2.43	2.52	10,162	2.52
3/31/2025	2.74	2.74	2.54	2.56	26,673	2.56
3/28/2025	2.86	2.86	2.64	2.81	16,472	2.81
3/27/2025	3.00	3.06	2.86	2.92	16,334	2.92
3/26/2025	3.22	3.58	2.85	3.00	180,026	3.00
3/25/2025	3.41	3.41	3.21	3.21	14,611	3.21
3/24/2025	3.28	3.41	3.12	3.41	24,610	3.41
3/21/2025	3.43	3.55	3.29	3.55	37,294	3.55
3/20/2025	3.37	3.55	3.14	3.43	14,882	3.43
3/19/2025	3.15	3.49	3.10	3.48	85,295	3.48
3/18/2025	3.29	3.30	3.11	3.15	21,641	3.15
3/17/2025	3.29	3.58	3.10	3.30	63,367	3.30
3/14/2025	3.16	3.42	3.05	3.29	48,229	3.29
3/13/2025	3.41	3.49	3.15	3.18	21,905	3.18
3/12/2025	3.18	3.69	2.97	3.41	90,448	3.41
3/11/2025	3.14	3.33	2.85	3.23	86,151	3.23
3/10/2025	3.56	3.92	3.03	3.21	117,847	3.21
3/07/2025	4.25	4.38	3.40	3.72	139,638	3.72
3/06/2025	0.28	0.29	0.25	0.26	993,095	4.35
3/05/2025	0.26	0.31	0.26	0.29	1,266,349	4.98
3/04/2025	0.32	0.34	0.31	0.34	412,486	5.78
3/03/2025	0.37	0.37	0.32	0.33	1,196,654	5.53
2/28/2025	0.41	0.41	0.34	0.36	544,285	6.20
2/27/2025	0.38	0.41	0.38	0.40	411,610	6.86
2/26/2025	0.39	0.47	0.38	0.41	939,016	6.88
2/25/2025	0.42	0.44	0.38	0.42	836,911	7.09
2/24/2025	0.44	0.49	0.42	0.42	1,004,188	7.22
2/21/2025	0.51	0.51	0.45	0.46	715,428	7.81
2/20/2025	0.47	0.51	0.45	0.51	1,444,390	8.67
2/19/2025	0.51	0.58	0.46	0.52	4,231,108	8.84
2/18/2025	0.54	0.59	0.49	0.51	4,175,910	8.66
2/14/2025	0.65	0.65	0.56	0.57	8,141,080	9.71
2/13/2025	0.81	0.92	0.62	0.75	80,179,083	12.81
2/12/2025	0.39	0.70	0.35	0.70	512,266,175	11.90
2/11/2025	0.23	0.24	0.23	0.23	140,550	4.00
2/10/2025	0.23	0.24	0.23	0.23	263,986	3.95
2/07/2025	0.24	0.26	0.23	0.24	483,625	4.06
2/06/2025	0.25	0.27	0.24	0.24	1,071,033	4.13
2/05/2025	0.25	0.25	0.24	0.24	95,720	4.09
2/04/2025	0.24	0.25	0.24	0.24	147,007	4.10
2/03/2025	0.24	0.25	0.23	0.25	129,435	4.22
1/31/2025	0.24	0.26	0.23	0.24	209,125	4.01
1/30/2025	0.25	0.26	0.23	0.24	247,190	4.08
1/29/2025	0.25	0.27	0.24	0.26	196,264	4.33
1/28/2025	0.26	0.27	0.23	0.25	281,077	4.23
1/27/2025	0.27	0.28	0.25	0.26	311,785	4.41
1/24/2025	0.27	0.28	0.27	0.28	52,763	4.69
1/23/2025	0.27	0.28	0.27	0.27	133,598	4.67
1/22/2025	0.29	0.29	0.27	0.28	174,197	4.79
1/21/2025	0.28	0.29	0.27	0.28	187,746	4.84
1/17/2025	0.28	0.29	0.28	0.29	253,603	4.99
1/16/2025	0.27	0.28	0.26	0.27	167,692	4.64
1/15/2025	0.27	0.28	0.26	0.27	208,749	4.53
1/14/2025	0.28	0.30	0.26	0.26	208,837	4.50
1/13/2025	0.32	0.32	0.26	0.28	417,721	4.72
1/10/2025	0.30	0.33	0.28	0.31	455,336	5.25
1/08/2025	0.31	0.31	0.28	0.29	373,681	4.95
1/07/2025	0.31	0.33	0.31	0.31	435,259	5.30
1/06/2025	0.34	0.35	0.30	0.32	837,553	5.40
1/03/2025	0.35	0.36	0.33	0.35	3,509,235	5.99