5 DAY PERFORMANCE
-89.00%
1 MONTH PERFORMANCE
-90.76%
3 MONTH PERFORMANCE
-91.85%
6 MONTH PERFORMANCE
-93.61%
YEAR-TO-DATE PERFORMANCE
-94.88%
1 YEAR PERFORMANCE
-94.34%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 669 | $36.26 M |
| 12/05/2025 | $9.90 | $10.00 (1.01%) | $10.00 | $9.90 | 1.40 K | $38.17 M |
| 12/04/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 400 | $38.17 M |
| 12/03/2025 | $10.35 | $9.99 (-3.48%) | $10.35 | $9.99 | 600 | $38.13 M |
| 12/02/2025 | $12.00 | $10.35 (-13.75%) | $12.00 | $10.18 | 2.13 K | $39.51 M |
| 12/01/2025 | $11.38 | $11.95 (5.01%) | $12.04 | $11.38 | 3.03 K | $45.62 M |
| 11/28/2025 | $10.00 | $11.38 (13.8%) | $11.38 | $10.00 | 302 | $43.44 M |
| 11/26/2025 | $8.75 | $9.00 (2.86%) | $9.00 | $8.75 | 1.10 K | $34.35 M |
| 11/25/2025 | $7.06 | $7.64 (8.22%) | $8.50 | $7.06 | 613 | $29.16 M |
| 11/24/2025 | $8.00 | $8.30 (3.75%) | $8.30 | $7.01 | 2.40 K | $31.68 M |
| 11/21/2025 | $9.00 | $8.00 (-11.11%) | $10.40 | $8.00 | 4.40 K | $30.54 M |
| 11/20/2025 | $10.00 | $9.01 (-9.9%) | $10.20 | $9.00 | 1.50 K | $34.39 M |
| 11/19/2025 | $11.90 | $10.80 (-9.24%) | $11.90 | $10.80 | 2.00 K | $41.23 M |
| 11/18/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 165 | $45.42 M |
| 11/17/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 165 | $45.42 M |
| 11/14/2025 | $13.29 | $12.25 (-7.83%) | $13.29 | $12.25 | 700 | $46.76 M |
| 11/13/2025 | $12.54 | $12.25 (-2.31%) | $12.54 | $12.25 | 414 | $46.76 M |
| 11/12/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 124 | $45.42 M |
| 11/11/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 124 | $45.42 M |
| 11/10/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 124 | $45.34 M |
| 11/07/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.20 | 432 | $45.34 M |
| 11/06/2025 | $11.09 | $11.09 (0%) | $13.26 | $7.91 | 2.50 K | $42.25 M |
| 11/05/2025 | $13.07 | $13.07 (0%) | $16.49 | $13.07 | 400 | $49.80 M |
| 11/04/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 212 | $62.87 M |
| 11/03/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 200 | $54.48 M |
| 10/31/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 110 | $53.34 M |
| 10/30/2025 | $16.99 | $14.00 (-17.6%) | $16.99 | $14.00 | 500 | $53.34 M |
| 10/29/2025 | $17.24 | $16.99 (-1.45%) | $17.50 | $16.99 | 3.31 K | $64.73 M |
| 10/28/2025 | $16.97 | $17.00 (0.18%) | $17.00 | $16.97 | 500 | $64.77 M |
| 10/27/2025 | $14.50 | $14.54 (0.28%) | $14.70 | $14.50 | 1.00 K | $55.40 M |
| 10/24/2025 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 0 | $50.79 M |
| 10/23/2025 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 0 | $50.79 M |
| 10/22/2025 | $13.50 | $13.33 (-1.26%) | $13.50 | $13.33 | 202 | $50.79 M |
| 10/21/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 0 | $51.44 M |
| 10/20/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 400 | $51.44 M |
| 10/17/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 404 | $47.66 M |
| 10/16/2025 | $13.50 | $13.99 (3.63%) | $13.99 | $13.50 | 300 | $53.30 M |
| 10/15/2025 | $13.51 | $13.45 (-0.44%) | $13.51 | $13.45 | 500 | $51.25 M |
| 10/14/2025 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 0 | $50.29 M |
| 10/13/2025 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 0 | $50.29 M |
| 10/10/2025 | $13.49 | $13.20 (-2.15%) | $13.49 | $13.20 | 300 | $50.29 M |
| 10/09/2025 | $13.50 | $13.01 (-3.63%) | $13.50 | $13.01 | 700 | $49.57 M |
| 10/08/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 200 | $45.72 M |
| 10/07/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $44.77 M |
| 10/06/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 12 | $44.77 M |
| 10/03/2025 | $13.00 | $11.75 (-9.62%) | $13.20 | $11.75 | 2.14 K | $44.77 M |
| 10/02/2025 | $13.00 | $12.03 (-7.46%) | $14.40 | $12.00 | 2.22 K | $45.84 M |
| 10/01/2025 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 400 | $48.58 M |
| 09/30/2025 | $15.99 | $15.99 (0%) | $15.99 | $15.99 | 0 | $60.92 M |
| 09/29/2025 | $15.99 | $15.99 (0%) | $16.00 | $15.85 | 846 | $60.92 M |
| 09/26/2025 | $13.91 | $13.91 (0%) | $13.91 | $13.91 | 0 | $53.00 M |
| 09/25/2025 | $13.91 | $13.91 (0%) | $13.91 | $13.91 | 110 | $53.00 M |
| 09/24/2025 | $13.01 | $13.00 (-0.08%) | $13.01 | $13.00 | 700 | $49.53 M |
| 09/23/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $49.53 M |
| 09/22/2025 | $13.01 | $13.00 (-0.08%) | $13.01 | $13.00 | 1.30 K | $49.53 M |
| 09/19/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 700 | $49.57 M |
| 09/18/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $49.53 M |
| 09/17/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 222 | $49.53 M |
| 09/16/2025 | $13.31 | $13.31 (0%) | $13.31 | $13.31 | 0 | $50.71 M |
| 09/15/2025 | $13.31 | $13.31 (0%) | $13.31 | $13.31 | 454 | $50.71 M |
| 09/12/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $49.53 M |
| 09/11/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 200 | $49.53 M |
| 09/10/2025 | $14.50 | $14.01 (-3.38%) | $16.00 | $13.69 | 1.60 K | $53.38 M |
| 09/09/2025 | $14.00 | $13.50 (-3.57%) | $14.00 | $11.42 | 4.70 K | $51.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
