ZIVO Bioscience, Inc. (ZIVOW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.18

south_east

-$0.01 (-5.26%)

Day's range

$0.18

$0.24

5 DAY PERFORMANCE

-28.00%

1 MONTH PERFORMANCE

+200.00%

3 MONTH PERFORMANCE

-56.10%

6 MONTH PERFORMANCE

-85.60%

YEAR-TO-DATE PERFORMANCE

-90.09%

1 YEAR PERFORMANCE

-85.94%

ZIVO Bioscience, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/26/2025	$0.25	$0.25 (0%)	$0.25	$0.25	1.50 K	$34.35 M
11/25/2025	$0.25	$0.25 (0%)	$0.25	$0.25	2.00 K	$29.16 M
11/05/2025	$0.06	$0.06 (0%)	$0.06	$0.06	4.08 K	$49.80 M
11/03/2025	$0.11	$0.40 (263.55%)	$0.40	$0.11	6.50 K	$54.48 M
10/30/2025	$0.20	$0.20 (0%)	$0.20	$0.20	3.60 K	$53.34 M
10/15/2025	$0.38	$0.38 (0%)	$0.38	$0.38	10.20 K	$51.25 M
10/09/2025	$0.45	$0.40 (-11.11%)	$0.45	$0.40	6.01 K	$49.57 M
10/01/2025	$0.95	$0.95 (0.01%)	$0.95	$0.95	3.07 K	$48.58 M
09/30/2025	$0.63	$0.75 (19.05%)	$0.75	$0.63	2.20 K	$60.92 M
09/29/2025	$0.63	$0.63 (0%)	$0.63	$0.63	1.00 K	$60.92 M
09/19/2025	$0.57	$0.57 (0%)	$0.57	$0.57	10.00 K	$49.57 M
09/16/2025	$0.58	$0.58 (0%)	$0.58	$0.58	199	$50.71 M
09/10/2025	$0.55	$0.55 (0%)	$0.55	$0.55	7.43 K	$53.38 M