Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$11.05 -0.16 (-1.43%)
As of 07/25/2025 11:25 AM Eastern

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 Email

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

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 Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$11.21$11.05
-1.43%
$11.05$11.05187 shs$42.18 million
07/24/2025$13.25$11.21
-15.40%
$11.97$11.212,104 shs$42.79 million
07/22/2025$13.25$13.25$13.25$13.254 shs$50.58 million
07/21/2025$13.25$13.25$13.25$13.254 shs$50.58 million
07/18/2025$13.25$13.25$13.25$13.25132 shs$50.58 million
07/17/2025$13.28$13.25
-0.23%
$13.25$13.25132 shs$50.58 million
07/16/2025$13.28$13.28$13.28$13.28317 shs$50.69 million
07/15/2025$13.50$13.28
-1.63%
$13.28$13.28317 shs$50.69 million
07/14/2025$13.50$13.50$13.50$13.501 shs$51.53 million
07/11/2025$13.50$13.50$13.50$13.50201 shs$51.53 million
07/10/2025$13.94$13.50
-3.16%
$13.50$13.50201 shs$51.53 million
07/09/2025$13.94$13.94$13.94$13.94491 shs$53.21 million
07/08/2025$13.00$13.94
+7.23%
$13.94$13.94491 shs$53.21 million
07/07/2025$11.99$13.00
+8.42%
$13.00$13.00338 shs$49.62 million
07/04/2025$11.99$11.99$11.99$11.992 shs$45.72 million
07/03/2025$11.99$11.99$11.99$10.002,169 shs$45.72 million
07/02/2025$11.99$11.99$11.99$10.002,169 shs$45.72 million
07/01/2025$14.91$11.99
-19.58%
$13.50$11.901,031 shs$45.72 million
06/27/2025$14.91$14.91$14.91$14.9115 shs$56.85 million
06/26/2025$14.91$14.91$15.00$14.91516 shs$56.85 million
06/25/2025$14.91$14.91$15.00$14.91516 shs$56.85 million

This page (NASDAQ:ZIVO) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners