Tivic Health Systems, Inc. (TIVC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -38.4%
- 3M
- -45.6%
- YTD
- -62.1%
- 1Y
- -85.7%
- 3Y
- -85.3%
- 5Y
- -85.6%
Loading 10-year price history...
TIVC Historical Performance
TIVC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -25.2%
- 2022 annual price return
- -84.2%
- 2023 annual price return
- -97.3%
- 2024 annual price return
- -80.9%
- 2025 annual price return
- -75.1%
- 2026 annual price return
- -42.2%
TIVC Stock Price Trajectory (2021–2026)
As of June 29, 2026, Tivic Health Systems, Inc. (TIVC) trades at $0.54, representing a -85.7% return over the past year. The stock has delivered a -100.0% total return over five years (-85.6% 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 67% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELMD (+91.3% 1Y), STIM (-60.6% 1Y), and GKOS (+42.9% 1Y), TIVC has underperformed the peer group average. Compare TIVC vs ELMD →
TIVC Historical Price Data · from 2021
Rows 1–50 of 1,152| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.53 | 0.56 | 0.52 | 0.54 | 87K | -8.37% |
| 2026-06-25 | 0.48 | 0.61 | 0.46 | 0.59 | 1.64M | +11.10% |
| 2026-06-24 | 0.56 | 0.56 | 0.50 | 0.53 | 4K | -5.12% |
| 2026-06-23 | 0.50 | 0.57 | 0.50 | 0.56 | 39K | +12.70% |
| 2026-06-22 | 0.54 | 0.54 | 0.47 | 0.49 | 54K | -7.01% |
| 2026-06-18 | 0.57 | 0.57 | 0.53 | 0.53 | 19K | -5.40% |
| 2026-06-17 | 0.52 | 0.58 | 0.52 | 0.56 | 5K | +3.18% |
| 2026-06-16 | 0.56 | 0.57 | 0.51 | 0.54 | 28K | -1.34% |
| 2026-06-15 | 0.55 | 0.59 | 0.55 | 0.55 | 232K | -8.10% |
| 2026-06-11 | 0.63 | 0.69 | 0.57 | 0.60 | 6.92M | -21.57% |
| 2026-06-08 | 0.72 | 0.77 | 0.70 | 0.77 | 39K | +18.60% |
| 2026-06-03 | 0.67 | 0.71 | 0.60 | 0.65 | 85K | -1.83% |
| 2026-06-02 | 0.69 | 0.69 | 0.65 | 0.66 | 58K | -5.33% |
| 2026-06-01 | 0.74 | 0.77 | 0.69 | 0.69 | 93K | -9.40% |
| 2026-05-29 | 0.79 | 0.79 | 0.71 | 0.77 | 95K | -2.30% |
| 2026-05-28 | 0.88 | 0.88 | 0.78 | 0.78 | 80K | -10.81% |
| 2026-05-27 | 0.85 | 0.88 | 0.81 | 0.88 | 43K | +0.80% |
| 2026-05-26 | 0.86 | 0.95 | 0.83 | 0.87 | 37K | +2.35% |
| 2026-05-22 | 0.90 | 0.90 | 0.81 | 0.85 | 58K | -3.07% |
| 2026-05-21 | 0.87 | 0.94 | 0.81 | 0.88 | 51K | +0.46% |
| 2026-05-20 | 0.80 | 0.88 | 0.80 | 0.88 | 83K | +7.76% |
| 2026-05-19 | 0.89 | 0.91 | 0.80 | 0.81 | 145K | -5.58% |
| 2026-05-18 | 0.90 | 0.92 | 0.83 | 0.86 | 86K | -2.27% |
| 2026-05-15 | 0.97 | 1.06 | 0.85 | 0.88 | 369K | -5.48% |
| 2026-05-14 | 0.96 | 1.08 | 0.93 | 0.93 | 160K | -3.82% |
| 2026-05-13 | 1.07 | 1.14 | 0.93 | 0.97 | 148K | -12.79% |
| 2026-05-11 | 0.95 | 1.20 | 0.92 | 1.11 | 327K | +15.63% |
| 2026-05-08 | 1.03 | 1.04 | 0.92 | 0.96 | 124K | -7.69% |
| 2026-05-07 | 1.03 | 1.06 | 0.98 | 1.04 | 48K | +0.97% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TIVC — Frequently Asked Questions
Quick answers to the most common questions about buying TIVC stock.
How has TIVC stock performed recently?
TIVC declined -85.7% over the past year, below its 5-year annualized CAGR of -85.6%. 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 -85.7% 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.