5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
-17.17%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
-28.63%
YEAR-TO-DATE PERFORMANCE
-30.65%
1 YEAR PERFORMANCE
+91.15%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $15.00 | $14.91 (-0.6%) | $15.00 | $14.91 | 500 | $55.91 M |
| 06/23/2025 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 0 | $53.33 M |
| 06/20/2025 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 0 | $53.33 M |
| 06/18/2025 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 25 | $42.19 M |
| 06/17/2025 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 200 | $53.33 M |
| 06/16/2025 | $13.85 | $13.00 (-6.14%) | $13.85 | $13.00 | 600 | $48.75 M |
| 06/13/2025 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 0 | $52.46 M |
| 06/12/2025 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 0 | $52.46 M |
| 06/11/2025 | $13.00 | $13.99 (7.62%) | $13.99 | $13.00 | 1.10 K | $52.46 M |
| 06/10/2025 | $15.04 | $12.49 (-16.95%) | $15.04 | $12.02 | 3.00 K | $46.84 M |
| 06/09/2025 | $17.21 | $17.21 (0%) | $17.21 | $17.21 | 0 | $64.54 M |
| 06/06/2025 | $17.25 | $17.21 (-0.23%) | $17.25 | $17.21 | 300 | $64.54 M |
| 06/05/2025 | $17.51 | $17.51 (0%) | $17.51 | $17.51 | 0 | $65.66 M |
| 06/04/2025 | $17.51 | $17.51 (0%) | $17.51 | $17.51 | 0 | $65.66 M |
| 06/03/2025 | $17.51 | $17.51 (0%) | $17.51 | $17.51 | 200 | $65.66 M |
| 06/02/2025 | $17.62 | $17.51 (-0.62%) | $18.82 | $17.50 | 941 | $65.66 M |
| 05/30/2025 | $17.50 | $18.72 (6.97%) | $18.85 | $17.50 | 1.17 K | $70.20 M |
| 05/29/2025 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 300 | $58.39 M |
| 05/28/2025 | $19.00 | $15.71 (-17.32%) | $19.00 | $15.71 | 900 | $58.91 M |
| 05/27/2025 | $17.90 | $18.00 (0.56%) | $18.00 | $17.90 | 2.00 K | $67.50 M |
| 05/23/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/22/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/21/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/20/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/19/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/16/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/15/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/14/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $67.50 M |
| 05/13/2025 | $17.99 | $18.00 (0.06%) | $18.00 | $17.00 | 5.10 K | $67.50 M |
| 05/12/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.97 | 231 | $63.64 M |
| 05/09/2025 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 0 | $59.85 M |
| 05/08/2025 | $15.95 | $15.96 (0.06%) | $15.96 | $15.95 | 500 | $59.85 M |
| 05/07/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $60.00 M |
| 05/06/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 200 | $60.00 M |
| 05/05/2025 | $13.79 | $13.79 (0%) | $13.79 | $13.79 | 2 | $51.71 M |
| 05/02/2025 | $18.00 | $13.79 (-23.39%) | $18.00 | $13.79 | 600 | $51.71 M |
| 05/01/2025 | $18.02 | $18.00 (-0.11%) | $18.02 | $18.00 | 1.00 K | $67.50 M |
| 04/30/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $70.50 M |
| 04/29/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $70.50 M |
| 04/28/2025 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 0 | $70.50 M |
| 04/25/2025 | $20.00 | $18.80 (-6%) | $20.00 | $18.80 | 400 | $70.50 M |
| 04/24/2025 | $16.55 | $17.76 (7.31%) | $18.00 | $16.55 | 1.10 K | $66.60 M |
| 04/23/2025 | $14.00 | $16.00 (14.29%) | $16.00 | $14.00 | 400 | $60.00 M |
| 04/22/2025 | $10.20 | $12.00 (17.65%) | $12.50 | $10.20 | 600 | $45.00 M |
| 04/21/2025 | $15.50 | $12.00 (-22.58%) | $17.21 | $12.00 | 3.00 K | $45.00 M |
| 04/17/2025 | $15.00 | $16.00 (6.67%) | $17.00 | $15.00 | 1.70 K | $60.00 M |
| 04/16/2025 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 0 | $56.21 M |
| 04/15/2025 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.99 | 300 | $56.21 M |
| 04/14/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $56.25 M |
| 04/11/2025 | $14.80 | $15.00 (1.35%) | $16.00 | $13.13 | 1.23 K | $56.25 M |
| 04/10/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 100 | $63.75 M |
| 04/09/2025 | $15.12 | $16.00 (5.82%) | $16.10 | $15.12 | 600 | $60.00 M |
| 04/08/2025 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 300 | $64.20 M |
| 04/07/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 300 | $60.00 M |
| 04/04/2025 | $15.55 | $15.77 (1.41%) | $15.77 | $15.55 | 700 | $59.14 M |
| 04/03/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 0 | $59.06 M |
| 04/02/2025 | $16.00 | $15.75 (-1.56%) | $16.00 | $15.75 | 700 | $59.06 M |
| 04/01/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $64.13 M |
| 03/31/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $64.13 M |
| 03/28/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $64.13 M |
| 03/27/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $64.13 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.
