5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-25.60%
6 MONTH PERFORMANCE
+108.33%
YEAR-TO-DATE PERFORMANCE
-31.21%
1 YEAR PERFORMANCE
+346.43%
ZIVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 100 | $53.71 M |
| 04/01/2025 | $1.00 | $0.18 (-82%) | $1.00 | $0.75 | 1.80 K | $58.32 M |
| 03/26/2025 | $1.00 | $0.75 (-25%) | $1.00 | $0.75 | 1.80 K | $58.32 M |
| 03/24/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 5.00 K | $61.39 M |
| 03/17/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 100 | $60.71 M |
| 03/13/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.00 | 5.80 K | $61.05 M |
| 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 | 2.90 K | $71.62 M |
| 02/25/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 1.72 K | $68.07 M |
| 02/24/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1.50 K | $69.91 M |
| 02/21/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 1.20 K | $73.29 M |
| 02/18/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.40 | 5.32 K | $67.19 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.
