Tivic Health Systems, Inc. (TIVC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -42.4%
- 3M
- -78.3%
- YTD
- -88.3%
- 1Y
- -94.2%
- 3Y
- -84.4%
- 5Y
- -88.7%
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
- -81.9%
TIVC Stock Price Trajectory (2021–2026)
As of September 9, 2026, Tivic Health Systems, Inc. (TIVC) trades at $0.17, representing a -94.2% return over the past year. The stock has delivered a -100.0% total return over five years (-88.7% 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 84% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELMD (+10.2% 1Y), STIM (-13.1% 1Y), and GKOS (+101.4% 1Y), TIVC has underperformed the peer group average. Compare TIVC vs ELMD →
TIVC Historical Price Data · from 2021
Rows 1–50 of 1,199| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-24 | 0.12 | 0.19 | 0.12 | 0.17 | 109.75M | +35.40% |
| 2026-08-21 | 0.12 | 0.13 | 0.11 | 0.12 | 3.91M | +0.41% |
| 2026-08-20 | 0.13 | 0.13 | 0.12 | 0.12 | 5.00M | -9.15% |
| 2026-08-19 | 0.13 | 0.14 | 0.11 | 0.13 | 12.43M | -16.31% |
| 2026-08-18 | 0.18 | 0.18 | 0.15 | 0.16 | 10.78M | -12.00% |
| 2026-08-17 | 0.17 | 0.24 | 0.17 | 0.18 | 27.45M | -4.25% |
| 2026-08-14 | 0.16 | 0.29 | 0.16 | 0.19 | 171.02M | +11.59% |
| 2026-08-13 | 0.16 | 0.20 | 0.16 | 0.17 | 23.61M | -24.42% |
| 2026-08-12 | 0.33 | 1.30 | 0.20 | 0.23 | 137.71M | -27.10% |
| 2026-08-11 | 0.29 | 0.36 | 0.28 | 0.31 | 1.38M | +7.64% |
| 2026-08-10 | 0.29 | 0.30 | 0.28 | 0.29 | 115K | +0.91% |
| 2026-08-07 | 0.28 | 0.33 | 0.26 | 0.29 | 1.13M | +3.82% |
| 2026-08-06 | 0.30 | 0.32 | 0.26 | 0.27 | 805K | -6.02% |
| 2026-08-05 | 0.33 | 0.34 | 0.28 | 0.29 | 320K | -11.98% |
| 2026-08-04 | 0.33 | 0.37 | 0.32 | 0.33 | 636K | +5.16% |
| 2026-08-03 | 0.33 | 0.35 | 0.29 | 0.32 | 863K | +1.94% |
| 2026-07-31 | 0.30 | 0.36 | 0.26 | 0.31 | 3.47M | +11.51% |
| 2026-07-30 | 0.27 | 0.28 | 0.25 | 0.28 | 139K | -0.71% |
| 2026-07-29 | 0.28 | 0.28 | 0.25 | 0.28 | 135K | -2.71% |
| 2026-07-28 | 0.29 | 0.30 | 0.25 | 0.29 | 152K | +1.80% |
| 2026-07-27 | 0.29 | 0.31 | 0.26 | 0.28 | 241K | -4.81% |
| 2026-07-24 | 0.28 | 0.43 | 0.27 | 0.30 | 6.28M | +3.85% |
| 2026-07-23 | 0.27 | 0.29 | 0.25 | 0.29 | 388K | +0.35% |
| 2026-07-22 | 0.31 | 0.32 | 0.28 | 0.28 | 3.11M | -8.36% |
| 2026-07-21 | 0.35 | 0.37 | 0.31 | 0.31 | 383K | -13.87% |
| 2026-07-20 | 0.46 | 0.48 | 0.35 | 0.36 | 1.09M | -28.50% |
| 2026-07-17 | 0.45 | 0.51 | 0.43 | 0.51 | 437K | +3.40% |
| 2026-07-16 | 0.46 | 0.50 | 0.44 | 0.49 | 145K | +8.29% |
| 2026-07-15 | 0.48 | 0.48 | 0.42 | 0.45 | 119K | -3.88% |
| 2026-07-14 | 0.49 | 0.49 | 0.40 | 0.47 | 1.32M | -7.64% |
| 2026-07-13 | 0.49 | 0.51 | 0.44 | 0.51 | 135K | -0.20% |
| 2026-07-10 | 0.50 | 0.52 | 0.40 | 0.51 | 102K | +1.80% |
| 2026-07-09 | 0.51 | 0.51 | 0.46 | 0.50 | 60K | +2.04% |
| 2026-07-08 | 0.51 | 0.52 | 0.46 | 0.49 | 34K | -4.39% |
| 2026-07-07 | 0.52 | 0.52 | 0.50 | 0.51 | 45K | +0.77% |
| 2026-07-06 | 0.48 | 0.52 | 0.48 | 0.51 | 70K | +1.94% |
| 2026-07-02 | 0.50 | 0.51 | 0.49 | 0.50 | 36K | -3.78% |
| 2026-07-01 | 0.49 | 0.52 | 0.47 | 0.52 | 172K | -0.27% |
| 2026-06-30 | 0.53 | 0.53 | 0.50 | 0.52 | 91K | -5.47% |
| 2026-06-29 | 0.54 | 0.55 | 0.49 | 0.55 | 108K | -0.90% |
| 2026-06-26 | 0.53 | 0.56 | 0.52 | 0.56 | 93K | -3.88% |
| 2026-06-25 | 0.48 | 0.61 | 0.46 | 0.58 | 1.70M | +6.93% |
| 2026-06-24 | 0.56 | 0.56 | 0.50 | 0.54 | 76K | +1.31% |
| 2026-06-23 | 0.50 | 0.57 | 0.50 | 0.53 | 73K | +3.72% |
| 2026-06-22 | 0.54 | 0.54 | 0.47 | 0.51 | 181K | -1.08% |
| 2026-06-18 | 0.57 | 0.57 | 0.52 | 0.52 | 107K | -8.70% |
| 2026-06-17 | 0.52 | 0.58 | 0.52 | 0.57 | 86K | +1.70% |
| 2026-06-16 | 0.56 | 0.57 | 0.51 | 0.56 | 146K | +0.09% |
| 2026-06-15 | 0.55 | 0.59 | 0.54 | 0.56 | 249K | -1.24% |
| 2026-06-12 | 0.59 | 0.60 | 0.52 | 0.57 | 430K | -5.64% |
TIVC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -94.2% over the past year, below its 5-year annualized CAGR of -88.7%. 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 $3.21. Current 1-year return of -94.2% 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.