ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $18.00 +0.80 (+4.65%) As of 08/22/2025 03:47 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesInsider 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 118.18%, with a year-to-date return of -16.28%. In the past month, the stock has increased 35.85%, reflecting recent market activity. As of the latest close, ZIVO Bioscience traded at $18.00 with a market cap of $68.71 million and volume of 3,166 shares. Five years ago, the stock traded at a split-adjusted price of $0.72, representing a 2,410.46% increase over that period. At the time, it had a market cap of $48.50 million and a volume of 16,366 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-2.65%1 Month PerformanceN/A3 Month Performance0.00%Year-To-Date Performance-16.28%1 Year Performance+118.18%5 Year Performance+2,410.46% ZIVO Stock Chart for Saturday, August, 23, 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 Capitalization08/22/2025$17.20$18.00+4.65%$19.14$15.003,166 shs$68.71 million08/21/2025$17.20$17.20$17.20$17.201,055 shs$65.65 million08/20/2025$18.04$17.20-4.66%$17.20$17.201,055 shs$65.65 million08/19/2025$18.49$18.04-2.43%$19.65$18.001,719 shs$68.86 million08/18/2025$18.25$18.49+1.32%$18.49$18.481,228 shs$70.58 million08/15/2025$18.22$18.25+0.16%$18.25$17.732,556 shs$69.66 million08/14/2025$18.22$18.22$18.22$17.991,227 shs$69.55 million08/13/2025$18.01$18.22+1.17%$18.22$17.991,227 shs$69.55 million08/12/2025$16.21$18.01+11.10%$18.22$16.006,204 shs$68.74 million08/11/2025$14.49$16.21+11.87%$16.21$14.00494 shs$61.87 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. 08/08/2025$14.49$14.49$14.49$13.50408 shs$55.31 million08/07/2025$14.00$14.49+3.54%$14.49$13.50408 shs$55.31 million08/06/2025$13.50$14.00+3.67%$14.00$14.00308 shs$53.42 million08/05/2025$13.50$13.50$13.50$13.50981 shs$51.53 million08/04/2025$9.97$13.50+35.41%$13.50$10.895,417 shs$51.53 million08/01/2025$10.70$9.97-6.82%$10.56$9.97467 shs$38.06 million07/31/2025$10.70$10.70$10.70$10.502,429 shs$40.84 million07/30/2025$10.70$10.70$10.70$10.502,429 shs$40.84 million07/29/2025$10.70$10.70$10.70$10.701,119 shs$40.84 million07/28/2025$11.05$10.70-3.17%$10.85$10.70405 shs$40.84 million07/25/2025$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 million Related Companies ACB Stock Price Chart DBVT Stock Price Chart LFCR Stock Price Chart CTNM Stock Price Chart IMMP Stock Price Chart NMRA Stock Price Chart VOR Stock Price Chart PBYI Stock Price Chart MREO Stock Price Chart ALMS 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 8/23/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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 | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | 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.
MarketBeat All Access