5 DAY PERFORMANCE
+35.71%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+29.25%
6 MONTH PERFORMANCE
+216.67%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
+280.00%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.00 | 5,800 | |
| 03/10/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 100 | $65.65 M |
| 02/28/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 300 | $67.53 M |
| 02/27/2025 | $1.05 | $1.25 (19.05%) | $1.25 | $1.05 | 2,900 | $71.62 M |
| 02/25/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 1,722 | $68.07 M |
| 02/24/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,500 | $69.91 M |
| 02/21/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 1,200 | $73.29 M |
| 02/18/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.40 | 5,321 | $67.19 M |
| 02/14/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 100 | $71.48 M |
| 02/05/2025 | $1.45 | $1.87 (28.97%) | $1.87 | $1.45 | 6,860 | $68.21 M |
| 02/04/2025 | $1.67 | $1.50 (-10.18%) | $1.67 | $1.26 | 1,250 | $68.21 M |
| 02/03/2025 | $1.75 | $1.50 (-14.29%) | $1.98 | $1.50 | 16,449 | $72.44 M |
| 01/31/2025 | $1.69 | $1.66 (-1.64%) | $1.69 | $1.38 | 2,400 | $67.53 M |
| 01/30/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.27 | 45,676 | $65.11 M |
| 01/22/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 200 | $59.78 M |
| 01/16/2025 | $1.50 | $1.50 (0%) | $1.84 | $1.27 | 950 | $63.95 M |
| 01/15/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 100 | $60.16 M |
| 01/14/2025 | $1.52 | $1.33 (-12.38%) | $1.79 | $1.33 | 12,567 | $61.73 M |
| 01/10/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 1,400 | $65.14 M |
| 01/08/2025 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 7,100 | $65.45 M |
| 01/07/2025 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.90 | 11,850 | $66.03 M |
| 01/06/2025 | $1.99 | $1.91 (-4.03%) | $1.99 | $1.90 | 4,500 | $67.87 M |
| 01/03/2025 | $1.81 | $2.00 (10.5%) | $2.00 | $1.80 | 7,250 | $74.86 M |
| 01/02/2025 | $2.00 | $1.79 (-10.5%) | $2.01 | $1.79 | 15,200 | $73.22 M |
| 12/31/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 100 | $73.32 M |
| 12/30/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,051 | $71.24 M |
| 12/27/2024 | $1.90 | $1.75 (-8.02%) | $1.98 | $1.75 | 640 | $71.24 M |
| 12/26/2024 | $2.00 | $1.26 (-37%) | $2.38 | $1.26 | 40,851 | $72.85 M |
| 12/24/2024 | $1.65 | $2.00 (21.21%) | $2.00 | $1.63 | 3,836 | $75.37 M |
| 12/23/2024 | $1.21 | $1.65 (36.36%) | $1.70 | $1.20 | 35,768 | $75.37 M |
| 12/20/2024 | $1.24 | $1.32 (6.45%) | $1.64 | $1.22 | 36,120 | $64.80 M |
| 12/18/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.25 | 1,300 | $65.65 M |
| 12/16/2024 | $1.22 | $1.33 (9.03%) | $1.33 | $1.22 | 300 | $68.21 M |
| 12/13/2024 | $1.00 | $1.47 (47%) | $1.47 | $0.97 | 7,800 | $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.
