Free Trial
→ Satellite Images Spot Potential $10 Trillion Discovery (From Altimetry) (Ad)tc pixel Free ZIVO Stock Alerts

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$3.75 -0.25 (-6.25%)
As of 12:54 PM Eastern
Compare

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 decreased 76.50%, with a year-to-date return of -56.90%. In the past month, the stock has increased 15.38%, reflecting recent market activity.

As of the latest close, ZIVO Bioscience traded at $4.00 with a market cap of $16.01 million and volume of 4,752 shares. Five years ago, the stock traded at a split-adjusted price of $0.80, representing a 369.92% increase over that period. At the time, it had a market cap of $56.99 million and a volume of 317 shares.

Receive ZIVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+15.38%
3 Month
Performance
-63.41%
Year-To-Date
Performance
-56.90%
1 Year
Performance
-76.50%
5 Year
Performance
+369.92%

ZIVO Stock Chart for Friday, May, 8, 2026

ZIVO Chart by TradingView

ZIVO Bioscience Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$4.00$4.00$4.10$3.844,752 shs$16.01 million
05/06/2026$4.25$4.00
-5.88%		$4.00$4.00434 shs$16.01 million
05/05/2026N/A$4.25$4.25$4.242,736 shs$17.01 million
04/30/2026$3.20$3.53
+10.31%		$3.53$3.012,789 shs$14.13 million
04/29/2026$2.07$3.20
+54.59%		$3.43$2.284,556 shs$12.81 million
04/28/2026$1.39$2.07
+48.92%		$2.13$1.3523,139 shs$8.28 million
04/27/2026$1.20$1.39
+15.83%		$1.49$1.3112,017 shs$5.56 million
04/24/2026$1.17$1.20
+2.56%		$1.20$1.208,754 shs$4.80 million
04/23/2026$1.20$1.17
-2.50%		$1.20$1.1111,541 shs$4.68 million
04/22/2026$1.32$1.20
-9.09%		$1.80$1.208,741 shs$4.80 million
04/21/2026$1.53$1.32
-13.73%		$1.99$1.3212,944 shs$5.28 million
04/20/2026$2.11$1.53
-27.32%		$2.24$1.535,693 shs$6.12 million
04/17/2026$2.15$2.11
-2.09%		$2.30$2.057,117 shs$8.42 million
04/16/2026$2.23$2.15
-3.50%		$2.28$2.159,620 shs$8.60 million
04/15/2026$2.12$2.23
+5.13%		$2.23$2.196,925 shs$8.92 million
04/14/2026$2.20$2.12
-3.67%		$2.15$2.106,800 shs$8.48 million
04/13/2026$2.40$2.20
-8.33%		$2.41$2.0415,521 shs$8.80 million
04/10/2026$3.20$2.40
-25.00%		$3.05$2.368,325 shs$9.61 million
04/09/2026$3.25$3.20
-1.54%		$4.25$3.009,408 shs$12.81 million
04/08/2026$3.60$3.25
-9.72%		$3.75$3.255,212 shs$13.01 million
04/07/2026$4.85$3.60
-25.79%		$4.15$3.601,622 shs$14.41 million
Related Companies

This page (NASDAQ:ZIVO) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
Nobody's Asking Where The SpaceX Money Comes From
When SpaceX goes public, fund managers will sell existing portfolio holdings to fund the move. Trillions in as...
Americas Gold Company | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
No. You’re not imagining it…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel