5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
+65.83%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
+127.69%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $19.00 | $16.50 (-13.16%) | $19.00 | $16.50 | 800 | $56.27 M |
| 03/10/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 0 | $65.65 M |
| 03/07/2025 | $19.00 | $19.25 (1.32%) | $19.25 | $19.00 | 300 | $65.65 M |
| 03/06/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 300 | $61.39 M |
| 03/05/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 900 | $67.53 M |
| 03/04/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 0 | $66.50 M |
| 03/03/2025 | $19.80 | $19.50 (-1.52%) | $19.80 | $19.50 | 2,300 | $66.50 M |
| 02/28/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 900 | $67.53 M |
| 02/27/2025 | $20.00 | $21.00 (5%) | $21.00 | $20.00 | 700 | $71.62 M |
| 02/26/2025 | $19.96 | $19.96 (0%) | $19.96 | $19.96 | 0 | $68.07 M |
| 02/25/2025 | $18.00 | $19.96 (10.89%) | $19.96 | $18.00 | 600 | $68.07 M |
| 02/24/2025 | $19.39 | $20.50 (5.72%) | $20.50 | $19.39 | 500 | $69.91 M |
| 02/21/2025 | $21.49 | $21.49 (0%) | $21.49 | $21.49 | 0 | $73.29 M |
| 02/20/2025 | $21.49 | $21.49 (0%) | $21.49 | $16.80 | 1,300 | $73.29 M |
| 02/19/2025 | $18.01 | $19.00 (5.5%) | $19.00 | $17.00 | 900 | $64.80 M |
| 02/18/2025 | $19.00 | $19.70 (3.68%) | $20.50 | $16.00 | 2,100 | $67.19 M |
| 02/14/2025 | $20.96 | $20.96 (0%) | $20.96 | $20.96 | 0 | $71.48 M |
| 02/13/2025 | $20.96 | $20.96 (0%) | $20.96 | $20.96 | 0 | $71.48 M |
| 02/12/2025 | $19.75 | $20.96 (6.13%) | $21.25 | $19.75 | 600 | $71.48 M |
| 02/11/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 100 | $67.36 M |
| 02/10/2025 | $19.01 | $19.00 (-0.05%) | $19.66 | $17.00 | 3,100 | $64.80 M |
| 02/07/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 500 | $67.36 M |
| 02/06/2025 | $19.96 | $20.50 (2.71%) | $20.50 | $19.00 | 1,300 | $69.91 M |
| 02/05/2025 | $21.50 | $20.00 (-6.98%) | $21.50 | $20.00 | 300 | $68.21 M |
| 02/04/2025 | $21.50 | $20.00 (-6.98%) | $22.00 | $20.00 | 2,000 | $68.21 M |
| 02/03/2025 | $20.03 | $21.24 (6.04%) | $21.50 | $20.00 | 1,800 | $72.44 M |
| 01/31/2025 | $19.06 | $19.80 (3.88%) | $19.80 | $19.06 | 1,700 | $67.53 M |
| 01/30/2025 | $19.10 | $19.09 (-0.05%) | $19.10 | $18.35 | 1,500 | $65.11 M |
| 01/29/2025 | $19.09 | $19.09 (0%) | $19.09 | $19.09 | 500 | $65.11 M |
| 01/28/2025 | $18.50 | $18.86 (1.95%) | $18.86 | $17.08 | 1,000 | $64.32 M |
| 01/27/2025 | $18.44 | $17.00 (-7.81%) | $18.86 | $16.00 | 4,300 | $57.98 M |
| 01/24/2025 | $18.00 | $18.88 (4.89%) | $18.88 | $18.00 | 1,000 | $64.37 M |
| 01/23/2025 | $17.01 | $17.60 (3.47%) | $17.90 | $17.01 | 1,000 | $60.02 M |
| 01/22/2025 | $17.40 | $17.53 (0.75%) | $17.53 | $17.40 | 600 | $59.78 M |
| 01/21/2025 | $18.50 | $18.00 (-2.7%) | $18.50 | $17.50 | 3,800 | $61.39 M |
| 01/17/2025 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 300 | $63.09 M |
| 01/16/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 200 | $63.95 M |
| 01/15/2025 | $18.75 | $17.64 (-5.92%) | $18.75 | $17.64 | 900 | $60.16 M |
| 01/14/2025 | $18.00 | $18.10 (0.56%) | $18.78 | $18.00 | 300 | $61.73 M |
| 01/13/2025 | $18.63 | $18.90 (1.45%) | $18.91 | $18.35 | 1,400 | $64.46 M |
| 01/10/2025 | $19.25 | $19.10 (-0.78%) | $19.25 | $19.00 | 500 | $65.14 M |
| 01/08/2025 | $19.25 | $19.19 (-0.31%) | $19.25 | $19.19 | 400 | $65.45 M |
| 01/07/2025 | $19.50 | $19.36 (-0.72%) | $19.90 | $19.36 | 2,800 | $66.03 M |
| 01/06/2025 | $19.50 | $19.90 (2.05%) | $20.34 | $19.25 | 1,900 | $67.87 M |
| 01/03/2025 | $20.14 | $21.95 (8.99%) | $21.95 | $19.14 | 1,200 | $74.86 M |
| 01/02/2025 | $20.00 | $21.47 (7.35%) | $21.50 | $19.10 | 1,400 | $73.22 M |
| 12/31/2024 | $18.45 | $21.50 (16.53%) | $21.70 | $18.01 | 1,600 | $73.32 M |
| 12/30/2024 | $20.89 | $20.89 (0%) | $20.89 | $20.89 | 0 | $71.24 M |
| 12/27/2024 | $21.00 | $20.89 (-0.52%) | $21.00 | $19.00 | 1,100 | $71.24 M |
| 12/26/2024 | $20.00 | $21.36 (6.8%) | $21.91 | $18.95 | 2,800 | $72.85 M |
| 12/24/2024 | $19.20 | $22.10 (15.1%) | $22.10 | $19.20 | 700 | $75.37 M |
| 12/23/2024 | $18.50 | $22.10 (19.46%) | $22.15 | $17.57 | 3,600 | $75.37 M |
| 12/20/2024 | $17.54 | $19.00 (8.32%) | $19.00 | $16.95 | 2,900 | $64.80 M |
| 12/19/2024 | $17.61 | $18.83 (6.93%) | $19.50 | $17.07 | 1,000 | $64.23 M |
| 12/18/2024 | $19.99 | $19.25 (-3.7%) | $19.99 | $17.54 | 1,400 | $65.65 M |
| 12/17/2024 | $18.08 | $15.87 (-12.22%) | $19.99 | $15.87 | 2,500 | $54.12 M |
| 12/16/2024 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 400 | $68.21 M |
| 12/13/2024 | $18.10 | $19.85 (9.67%) | $19.85 | $18.10 | 900 | $67.70 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.
