5 DAY PERFORMANCE
-26.65%
1 MONTH PERFORMANCE
-12.44%
3 MONTH PERFORMANCE
-35.08%
6 MONTH PERFORMANCE
-29.28%
YEAR-TO-DATE PERFORMANCE
-35.86%
1 YEAR PERFORMANCE
+74.56%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $18.00 | $13.79 (-23.39%) | $18.00 | $13.79 | 600 | $47.03 M |
| 05/01/2025 | $18.02 | $18.00 (-0.11%) | $18.02 | $18.00 | 1,000 | $61.39 M |
| 04/30/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $64.12 M |
| 04/29/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $64.12 M |
| 04/28/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $64.12 M |
| 04/25/2025 | $20.00 | $18.80 (-6%) | $20.00 | $18.80 | 400 | $64.12 M |
| 04/24/2025 | $16.55 | $17.76 (7.31%) | $18.00 | $16.55 | 1,100 | $60.57 M |
| 04/23/2025 | $14.00 | $16.00 (14.29%) | $16.00 | $14.00 | 400 | $54.57 M |
| 04/22/2025 | $10.20 | $12.00 (17.65%) | $12.50 | $10.20 | 600 | $40.93 M |
| 04/21/2025 | $15.50 | $12.00 (-22.58%) | $17.21 | $12.00 | 3,000 | $40.93 M |
| 04/17/2025 | $15.00 | $16.00 (6.67%) | $17.00 | $15.00 | 1,700 | $54.57 M |
| 04/16/2025 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 0 | $51.12 M |
| 04/15/2025 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.99 | 300 | $51.12 M |
| 04/14/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $51.16 M |
| 04/11/2025 | $14.80 | $15.00 (1.35%) | $16.00 | $13.13 | 1,231 | $51.16 M |
| 04/10/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 100 | $57.98 M |
| 04/09/2025 | $15.12 | $16.00 (5.82%) | $16.10 | $15.12 | 600 | $54.57 M |
| 04/08/2025 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 300 | $58.39 M |
| 04/07/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 300 | $54.57 M |
| 04/04/2025 | $15.55 | $15.77 (1.41%) | $15.77 | $15.55 | 700 | $53.78 M |
| 04/03/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 0 | $53.71 M |
| 04/02/2025 | $16.00 | $15.75 (-1.56%) | $16.00 | $15.75 | 700 | $53.71 M |
| 04/01/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $58.32 M |
| 03/31/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $58.32 M |
| 03/28/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $58.32 M |
| 03/27/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $58.32 M |
| 03/26/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $58.32 M |
| 03/25/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 200 | $58.32 M |
| 03/24/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 200 | $61.39 M |
| 03/21/2025 | $17.60 | $17.10 (-2.84%) | $17.60 | $17.10 | 200 | $58.32 M |
| 03/20/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $60.71 M |
| 03/19/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1,100 | $60.71 M |
| 03/18/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $60.71 M |
| 03/17/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 200 | $60.71 M |
| 03/14/2025 | $17.90 | $17.90 (0%) | $17.90 | $17.90 | 0 | $61.05 M |
| 03/13/2025 | $17.90 | $17.90 (0%) | $17.90 | $17.90 | 0 | $61.05 M |
| 03/12/2025 | $18.00 | $17.90 (-0.56%) | $18.00 | $17.80 | 600 | $61.05 M |
| 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 |
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.
