ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $13.00 -0.31 (-2.31%) As of 09/17/2025 10:04 AM 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 decreased 3.70%, with a year-to-date return of -39.53%. In the past month, the stock has decreased 27.94%, reflecting recent market activity. As of the latest close, ZIVO Bioscience traded at $13.00 with a market cap of $49.62 million and volume of 222 shares. Five years ago, the stock traded at a split-adjusted price of $0.63, representing a 1,963.49% increase over that period. At the time, it had a market cap of $44.46 million and a volume of 22,727 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. Subscribe Now View SMS TermsBy 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. 5 Day Performance0.00%1 Month Performance-27.94%3 Month Performance-8.58%Year-To-Date Performance-39.53%1 Year Performance-3.70%5 Year Performance+1,963.49% ZIVO Stock Chart for Friday, September, 19, 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 Capitalization09/18/2025$13.00$13.00$13.00$13.00222 shs$49.62 million09/17/2025$13.31$13.00-2.31%$13.00$13.00222 shs$49.62 million09/16/2025$13.31$13.31$13.31$13.31347 shs$50.80 million09/15/2025$13.00$13.31+2.37%$13.31$13.31347 shs$50.80 million09/12/2025$13.00$13.00$13.00$13.00154 shs$49.62 million09/11/2025$14.01$13.00-7.21%$13.00$13.00154 shs$49.62 million09/10/2025$13.50$14.01+3.78%$16.00$13.691,558 shs$53.48 million09/09/2025$14.85$13.50-9.09%$14.00$11.424,697 shs$51.53 million09/08/2025$14.85$14.85$14.85$14.85462 shs$56.68 million09/05/2025$15.00$14.85-1.00%$14.85$14.85462 shs$56.68 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. 09/04/2025$17.00$15.00-11.76%$16.73$15.001,854 shs$57.26 million09/03/2025$17.50$17.00-2.86%$17.00$17.00102 shs$64.89 million09/02/2025$17.01$17.50+2.88%$17.98$17.502,051 shs$66.80 million09/01/2025$17.01$17.01$17.01$17.0150 shs$64.93 million08/29/2025$17.01$17.01$17.50$17.01283 shs$64.93 million08/28/2025$18.99$17.01-10.43%$17.50$17.01283 shs$64.93 million08/27/2025$19.01$18.99-0.11%$18.99$18.99290 shs$72.49 million08/26/2025$18.00$19.01+5.61%$19.01$18.931,349 shs$72.56 million08/25/2025$18.00$18.00$18.00$18.00892 shs$68.71 million08/22/2025$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 million Related Companies TRDA Stock Price Chart SLS Stock Price Chart MCRB Stock Price Chart HRTX Stock Price Chart GNFT Stock Price Chart CCCC Stock Price Chart SXTC Stock Price Chart ENTA Stock Price Chart EPRX Stock Price Chart TLSA 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 9/19/2025 by MarketBeat.com Staff From Our PartnersREVEALED: Something Big Happening Behind White House Doorswhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | 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 | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | 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