Tivic Health Systems, Inc. (TIVC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
TIVC Historical Performance
Short-Term Returns
TIVC Stock Price Trajectory (2021–2026)
As of May 8, 2026, Tivic Health Systems, Inc. (TIVC) trades at $1.03, representing a -76.0% return over the past year. The stock has delivered a -100.0% total return over five years (-83.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11,050.00 on November 11, 2021. From this peak, TIVC has corrected -100.0%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELMD (+22.1% 1Y), STIM (-59.6% 1Y), and GKOS (+52.0% 1Y), TIVC has underperformed the peer group average. Compare TIVC vs ELMD →
TIVC Historical Price Data (2025–2026)
Showing 30 of 1,123 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 0.99 | 1.05 | 0.95 | 1.03 | 113K | +1.98% |
| 2026-05-05 | 1.06 | 1.06 | 0.92 | 1.01 | 2.20M | -3.35% |
| 2026-05-04 | 0.94 | 1.09 | 0.92 | 1.04 | 160K | +6.63% |
| 2026-04-30 | 0.94 | 0.98 | 0.87 | 0.98 | 67K | -2.97% |
| 2026-04-28 | 1.20 | 1.21 | 0.86 | 1.01 | 485K | -27.86% |
| 2026-04-27 | 1.30 | 1.40 | 1.23 | 1.40 | 263K | +5.26% |
| 2026-04-24 | 1.35 | 1.35 | 1.18 | 1.33 | 1.17M | +18.75% |
| 2026-04-23 | 1.10 | 1.17 | 1.09 | 1.12 | 114K | -1.75% |
| 2026-04-22 | 1.13 | 1.14 | 1.12 | 1.14 | 11K | -1.72% |
| 2026-04-21 | 1.16 | 1.17 | 1.14 | 1.16 | 15K | 0.00% |
| 2026-04-20 | 1.25 | 1.25 | 1.11 | 1.16 | 35K | -7.94% |
| 2026-04-17 | 1.09 | 1.29 | 1.09 | 1.26 | 120K | +11.50% |
| 2026-04-16 | 1.01 | 1.13 | 0.98 | 1.13 | 123K | +7.62% |
| 2026-04-15 | 0.93 | 1.08 | 0.90 | 1.05 | 225K | +12.90% |
| 2026-04-14 | 0.89 | 0.97 | 0.89 | 0.93 | 75K | +2.04% |
| 2026-04-13 | 0.93 | 0.94 | 0.85 | 0.91 | 46K | -2.08% |
| 2026-04-10 | 0.89 | 0.96 | 0.89 | 0.93 | 15K | -3.04% |
| 2026-04-09 | 1.03 | 1.03 | 0.96 | 0.96 | 17K | -6.80% |
| 2026-04-08 | 0.97 | 1.03 | 0.96 | 1.03 | 29K | +3.42% |
| 2026-04-07 | 0.95 | 1.00 | 0.95 | 1.00 | 19K | +2.67% |
| 2026-04-06 | 0.95 | 0.97 | 0.91 | 0.97 | 17K | +1.69% |
| 2026-04-02 | 0.98 | 1.01 | 0.91 | 0.95 | 44K | -5.55% |
| 2026-04-01 | 0.89 | 1.01 | 0.84 | 1.01 | 86K | +14.02% |
| 2026-03-31 | 0.85 | 0.91 | 0.82 | 0.89 | 100K | +4.21% |
| 2026-03-30 | 0.93 | 0.93 | 0.84 | 0.85 | 20K | -8.58% |
| 2026-03-27 | 0.99 | 0.99 | 0.88 | 0.93 | 32K | -5.97% |
| 2026-03-26 | 0.97 | 1.02 | 0.89 | 0.99 | 130K | -13.26% |
| 2026-03-25 | 0.98 | 1.18 | 0.97 | 1.14 | 179K | +11.76% |
| 2026-03-24 | 0.99 | 1.04 | 0.94 | 1.02 | 90K | +3.04% |
| 2026-03-23 | 0.95 | 1.00 | 0.86 | 0.99 | 40K | +7.60% |
See TIVC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TIVC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TIVC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonTIVC — Frequently Asked Questions
Quick answers to the most common questions about buying TIVC stock.
How has TIVC stock performed recently?
TIVC declined -76.0% over the past year, below its 5-year annualized CAGR of -83.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TIVC's all-time high price?
Tivic Health Systems, Inc. reached $11050.00 on 2021-11-11. The 52-week high is $5.60. Current 1-year return of -76.0% places the stock further from historical peaks.
Where can I download TIVC historical price data?
This page provides TIVC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.