ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $11.05 -0.16 (-1.43%) As of 07/25/2025 11:25 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock ZIVO Bioscience Stock Price Performance The ZIVO Bioscience (ZIVO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 32.34%, with a year-to-date return of -48.60%. In the past month, the stock has decreased 25.89%, reflecting recent market activity. As of the latest close, ZIVO Bioscience traded at $11.05 with a market cap of $42.18 million and volume of 187 shares. Five years ago, the stock traded at a split-adjusted price of $0.64, representing a 1,614.77% increase over that period. At the time, it had a market cap of $44.38 million and a volume of 5,250 shares. Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-16.60%1 Month Performance-25.89%3 Month Performance-41.23%Year-To-Date Performance-48.60%1 Year Performance+32.34%5 Year Performance+1,614.77% ZIVO Stock Chart for Saturday, July, 26, 2025 ZIVO Chart by TradingView ZIVO Bioscience Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$11.21$11.05-1.43%$11.05$11.05187 shs$42.18 million07/24/2025$13.25$11.21-15.40%$11.97$11.212,104 shs$42.79 million07/22/2025$13.25$13.25$13.25$13.254 shs$50.58 million07/21/2025$13.25$13.25$13.25$13.254 shs$50.58 million07/18/2025$13.25$13.25$13.25$13.25132 shs$50.58 million07/17/2025$13.28$13.25-0.23%$13.25$13.25132 shs$50.58 million07/16/2025$13.28$13.28$13.28$13.28317 shs$50.69 million07/15/2025$13.50$13.28-1.63%$13.28$13.28317 shs$50.69 million07/14/2025$13.50$13.50$13.50$13.501 shs$51.53 million07/11/2025$13.50$13.50$13.50$13.50201 shs$51.53 million Get the Latest News and Ratings for ZIVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 07/10/2025$13.94$13.50-3.16%$13.50$13.50201 shs$51.53 million07/09/2025$13.94$13.94$13.94$13.94491 shs$53.21 million07/08/2025$13.00$13.94+7.23%$13.94$13.94491 shs$53.21 million07/07/2025$11.99$13.00+8.42%$13.00$13.00338 shs$49.62 million07/04/2025$11.99$11.99$11.99$11.992 shs$45.72 million07/03/2025$11.99$11.99$11.99$10.002,169 shs$45.72 million07/02/2025$11.99$11.99$11.99$10.002,169 shs$45.72 million07/01/2025$14.91$11.99-19.58%$13.50$11.901,031 shs$45.72 million06/27/2025$14.91$14.91$14.91$14.9115 shs$56.85 million06/26/2025$14.91$14.91$15.00$14.91516 shs$56.85 million06/25/2025$14.91$14.91$15.00$14.91516 shs$56.85 million Related Companies FDMT Stock Price Chart ENGN Stock Price Chart YMAB Stock Price Chart OGI Stock Price Chart CRBU Stock Price Chart DMAC Stock Price Chart RAPT Stock Price Chart SXTC Stock Price Chart GNFT Stock Price Chart CTMX Stock Price Chart Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZIVO) was last updated on 7/26/2025 by MarketBeat.com Staff From Our PartnersCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredStrait of Hormuz = $100 Oil?Dow Drops 540 Points, Oil Soars Middle East conflict sends markets plunging, oil jumping 8.5%. Investors fl...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZIVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ZIVO Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ZIVO Stock Alerts