-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
+6.33% -
3 MONTH PERFORMANCE
+154.55% -
6 MONTH PERFORMANCE
+163.16% -
YEAR-TO-DATE PERFORMANCE
+1,650.00% -
1 YEAR PERFORMANCE
+1,726.09%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $20.90 | $20.89 (-0.05%) | $21.00 | $20.70 | 1,600 | $71.24 M |
| 11/21/2024 | $20.75 | $21.00 (1.2%) | $21.00 | $20.50 | 800 | $71.62 M |
| 11/20/2024 | $20.96 | $20.96 (0%) | $20.96 | $20.96 | 0 | $71.48 M |
| 11/19/2024 | $20.75 | $20.96 (1.01%) | $21.00 | $20.75 | 900 | $71.48 M |
| 11/18/2024 | $21.45 | $20.66 (-3.68%) | $21.46 | $20.42 | 5,200 | $70.46 M |
| 11/15/2024 | $21.46 | $21.45 (-0.05%) | $21.46 | $21.45 | 800 | $73.15 M |
| 11/14/2024 | $21.48 | $21.50 (0.09%) | $21.50 | $21.46 | 3,500 | $73.32 M |
| 11/13/2024 | $20.88 | $21.47 (2.83%) | $21.49 | $20.50 | 2,400 | $73.22 M |
| 11/12/2024 | $21.81 | $21.00 (-3.71%) | $22.15 | $21.00 | 900 | $71.62 M |
| 11/11/2024 | $20.63 | $22.00 (6.64%) | $22.15 | $20.63 | 1,500 | $75.03 M |
| 11/08/2024 | $19.93 | $20.45 (2.61%) | $20.45 | $19.93 | 1,800 | $60.56 M |
| 11/07/2024 | $19.93 | $19.93 (0%) | $19.93 | $19.93 | 300 | $59.02 M |
| 11/06/2024 | $19.49 | $19.50 (0.05%) | $19.50 | $19.48 | 1,700 | $57.75 M |
| 11/05/2024 | $19.47 | $19.47 (0%) | $19.47 | $19.47 | 0 | $57.66 M |
| 11/04/2024 | $18.79 | $19.47 (3.62%) | $19.47 | $18.79 | 400 | $57.66 M |
| 11/01/2024 | $19.62 | $19.50 (-0.61%) | $19.63 | $19.50 | 800 | $57.75 M |
| 10/31/2024 | $19.24 | $19.50 (1.35%) | $19.52 | $19.24 | 500 | $57.75 M |
| 10/30/2024 | $18.52 | $19.24 (3.89%) | $19.24 | $18.52 | 2,600 | $56.98 M |
| 10/29/2024 | $19.95 | $19.95 (0%) | $19.95 | $19.95 | 0 | $59.08 M |
| 10/28/2024 | $19.00 | $19.95 (5%) | $19.95 | $19.00 | 500 | $59.08 M |
| 10/25/2024 | $19.77 | $18.05 (-8.7%) | $20.00 | $17.00 | 3,800 | $53.46 M |
| 10/24/2024 | $19.25 | $20.00 (3.9%) | $20.00 | $17.50 | 1,700 | $59.23 M |
| 10/23/2024 | $17.00 | $19.75 (16.18%) | $19.75 | $17.00 | 1,900 | $58.49 M |
| 10/22/2024 | $19.96 | $16.51 (-17.28%) | $19.96 | $14.03 | 10,000 | $48.90 M |
| 10/21/2024 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.55 | 1,000 | $58.90 M |
| 10/18/2024 | $21.25 | $20.00 (-5.88%) | $21.25 | $18.71 | 3,700 | $59.23 M |
| 10/17/2024 | $20.50 | $19.71 (-3.85%) | $21.25 | $19.71 | 1,500 | $58.37 M |
| 10/16/2024 | $20.40 | $20.50 (0.49%) | $20.50 | $20.40 | 700 | $60.71 M |
| 10/15/2024 | $20.19 | $20.00 (-0.94%) | $20.36 | $20.00 | 3,800 | $59.23 M |
| 10/14/2024 | $20.29 | $20.19 (-0.49%) | $20.29 | $20.10 | 1,600 | $59.79 M |
| 10/11/2024 | $19.95 | $20.29 (1.7%) | $20.50 | $19.94 | 3,300 | $60.09 M |
| 10/10/2024 | $19.75 | $19.90 (0.76%) | $19.95 | $19.60 | 3,400 | $58.94 M |
| 10/09/2024 | $19.60 | $19.70 (0.51%) | $19.70 | $19.55 | 1,100 | $58.34 M |
| 10/08/2024 | $19.50 | $19.50 (0%) | $19.50 | $19.31 | 2,300 | $57.75 M |
| 10/07/2024 | $18.98 | $19.17 (1%) | $19.17 | $18.56 | 1,700 | $56.77 M |
| 10/04/2024 | $17.60 | $18.78 (6.7%) | $18.78 | $17.60 | 3,200 | $55.62 M |
| 10/03/2024 | $16.90 | $17.60 (4.14%) | $18.00 | $16.90 | 1,300 | $52.12 M |
| 10/02/2024 | $16.44 | $16.44 (0%) | $16.44 | $16.44 | 100 | $48.69 M |
| 10/01/2024 | $16.44 | $16.44 (0%) | $16.44 | $16.44 | 200 | $48.69 M |
| 09/30/2024 | $17.00 | $16.44 (-3.29%) | $17.00 | $16.44 | 1,500 | $48.69 M |
| 09/27/2024 | $17.99 | $17.12 (-4.84%) | $17.99 | $17.12 | 800 | $50.70 M |
| 09/26/2024 | $17.25 | $16.44 (-4.7%) | $17.25 | $14.51 | 1,500 | $48.69 M |
| 09/25/2024 | $17.45 | $17.40 (-0.29%) | $17.45 | $17.25 | 700 | $51.53 M |
| 09/24/2024 | $17.00 | $17.45 (2.65%) | $17.49 | $17.00 | 1,800 | $51.68 M |
| 09/23/2024 | $16.00 | $17.65 (10.31%) | $17.65 | $15.83 | 2,000 | $52.27 M |
| 09/20/2024 | $13.75 | $15.50 (12.73%) | $15.97 | $13.75 | 2,000 | $45.90 M |
| 09/19/2024 | $14.00 | $13.50 (-3.57%) | $14.00 | $13.05 | 1,200 | $39.98 M |
| 09/18/2024 | $13.00 | $14.00 (7.69%) | $14.00 | $13.00 | 1,300 | $41.46 M |
| 09/17/2024 | $13.00 | $13.50 (3.85%) | $13.50 | $13.00 | 700 | $39.98 M |
| 09/16/2024 | $12.00 | $13.00 (8.33%) | $13.00 | $12.00 | 1,600 | $38.50 M |
| 09/13/2024 | $13.50 | $12.00 (-11.11%) | $14.00 | $12.00 | 1,000 | $35.54 M |
| 09/12/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 0 | $39.98 M |
| 09/11/2024 | $12.80 | $13.50 (5.47%) | $13.50 | $12.80 | 600 | $39.98 M |
| 09/10/2024 | $12.00 | $11.98 (-0.17%) | $12.00 | $11.80 | 1,300 | $35.48 M |
| 09/09/2024 | $11.99 | $13.25 (10.51%) | $13.25 | $11.99 | 2,100 | $39.24 M |
| 09/06/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 300 | $32.58 M |
| 09/05/2024 | $13.45 | $13.45 (0%) | $13.45 | $10.00 | 400 | $39.83 M |
| 09/04/2024 | $13.50 | $10.01 (-25.85%) | $14.25 | $10.01 | 5,900 | $29.65 M |
| 09/03/2024 | $14.40 | $14.25 (-1.04%) | $15.20 | $11.30 | 3,700 | $42.20 M |
| 08/30/2024 | $12.74 | $13.50 (5.97%) | $14.95 | $11.24 | 3,800 | $39.98 M |
| 08/29/2024 | $11.99 | $11.30 (-5.75%) | $12.25 | $11.30 | 2,200 | $33.47 M |
| 08/28/2024 | $9.75 | $10.80 (10.77%) | $10.80 | $9.75 | 1,500 | $31.99 M |
| 08/27/2024 | $9.05 | $11.00 (21.55%) | $11.00 | $9.05 | 3,100 | $32.58 M |
| 08/26/2024 | $8.85 | $9.08 (2.6%) | $9.08 | $8.85 | 1,100 | $26.89 M |
| 08/23/2024 | $7.70 | $8.25 (7.14%) | $9.10 | $7.61 | 3,800 | $24.43 M |