ZIVO Bioscience, Inc. ZIVO
5.76 USD 0.00 (+0.00%)
Regular-session close
5.75 Day range 5.75
1.11 52-week range 12.04
- YTD
- -33.79%
- 1 year
- -52.98%
ZIVO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -2.36 | -29.06% | 1,700 |
| Nov 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | -2.37 | -22.59% | 200 |
| Nov 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +3.24 | +44.69% | 100 |
| Nov 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.87 | -10.71% | 100 |
| Nov 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | -0.47 | -5.47% | 200 |
| Oct 29, 2026 | 9.24 | 9.24 | 8.27 | 8.59 | +1.34 | +18.48% | 2,100 |
| Oct 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | +1.00 | +16.00% | 400 |
| Oct 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | +0.10 | +1.63% | 200 |
| Oct 22, 2026 | 6.23 | 6.23 | 6.15 | 6.15 | -0.65 | -9.56% | 1,000 |
| Oct 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | +0.30 | +4.62% | 1,000 |
| Oct 16, 2026 | 6.91 | 6.91 | 6.50 | 6.50 | -0.01 | -0.15% | 1,900 |
| Oct 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 6.19 | 6.51 | 6.19 | 6.51 | +1.21 | +22.83% | 1,900 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 4.40 | 5.31 | 4.40 | 5.30 | +1.06 | +25.00% | 3,900 |
| Oct 8, 2026 | 4.19 | 4.30 | 4.19 | 4.24 | +0.14 | +3.41% | 400 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 200 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.94 | 4.15 | 3.94 | 4.10 | +0.09 | +2.24% | 1,700 |
| Oct 2, 2026 | 3.60 | 4.01 | 3.60 | 4.01 | +0.47 | +13.28% | 1,100 |
| Oct 1, 2026 | 3.35 | 3.55 | 3.35 | 3.54 | +0.24 | +7.27% | 1,600 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.51 | 3.51 | 3.30 | 3.30 | -0.30 | -8.33% | 400 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.51 | 3.60 | +0.05 | +1.41% | 2,000 |
| Sep 22, 2026 | 3.25 | 3.55 | 3.25 | 3.55 | +0.35 | +10.94% | 900 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 200 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | +0.01 | +0.31% | 200 |
| Sep 17, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | -0.16 | -4.78% | 600 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.35 | 3.35 | -0.75 | -18.29% | 1,900 |
| Sep 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.80 | 4.15 | 3.80 | 4.10 | +0.50 | +13.89% | 1,700 |
| Sep 10, 2026 | 3.33 | 3.60 | 3.33 | 3.60 | +0.49 | +15.76% | 500 |
| Sep 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.01 | 3.11 | -0.49 | -13.61% | 800 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.60 | 3.60 | -0.35 | -8.86% | 1,700 |
| Sep 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | -0.32 | -7.49% | 300 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.32 | 4.33 | 4.27 | 4.27 | +0.02 | +0.47% | 2,700 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | +0.30 | +7.59% | 400 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | -0.10 | -2.47% | 300 |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | -0.24 | -5.59% | 700 |
| Aug 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ZIVO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.