Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$10.49 +3.24 (+44.69%)
As of 11/4/2026 02:19 PM 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 decreased 19.74%, with a year-to-date return of 20.57%. In the past month, the stock has increased 155.85%, reflecting recent market activity.

As of the latest close, ZIVO Bioscience traded at $10.49 with a market cap of $44.22 million and volume of 130 shares. Five years ago, the stock traded at a split-adjusted price of $21.90, representing a 52.10% decrease over that period. At the time, it had a market cap of $33.88 million and a volume of 11,359 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.

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.
5 Day
Performance
+29.19%
1 Month
Performance
+155.85%
3 Month
Performance
+162.24%
Year-To-Date
Performance
+20.57%
1 Year
Performance
-19.74%
5 Year
Performance
-52.10%

ZIVO Stock Chart for Thursday, November, 5, 2026

ZIVO Bioscience Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2026$7.25$10.49
+44.69%
$10.49$10.49130 shs$44.22 million
11/03/2026$8.12$7.25
-10.71%
$7.25$7.25134 shs$30.56 million
11/02/2026$8.12$8.12$8.12$8.12206 shs$34.23 million
10/30/2026$8.59$8.12
-5.42%
$8.12$8.12206 shs$34.23 million
10/29/2026$7.25$8.59
+18.41%
$9.24$8.272,134 shs$36.19 million
10/28/2026$6.25$7.25
+16.00%
$7.25$7.00442 shs$30.56 million
10/27/2026$6.25$6.25$6.25$6.2516 shs$26.34 million
10/26/2026$6.25$6.25$6.25$6.25153 shs$26.34 million
10/23/2026$6.23$6.25
+0.32%
$6.25$6.25153 shs$26.34 million
10/22/2026$6.80$6.23
-8.38%
$6.23$6.151,009 shs$26.26 million
10/20/2026$6.80$6.80$6.80$6.501,046 shs$28.66 million
10/19/2026$6.50$6.80
+4.62%
$6.80$6.501,046 shs$28.66 million
10/16/2026$6.51$6.50
-0.21%
$6.91$6.501,888 shs$27.40 million
10/15/2026$6.51$6.51
0.00%
$6.51$6.5126 shs$27.46 million
10/14/2026$6.51$6.51$6.51$6.191,912 shs$27.46 million
10/13/2026$5.30$6.51
+22.90%
$6.51$6.191,912 shs$27.46 million
10/12/2026$5.30$5.30$5.31$4.403,905 shs$22.34 million
10/09/2026$4.24$5.30
+25.00%
$5.31$4.403,905 shs$22.34 million
10/08/2026$4.10$4.24
+3.41%
$4.30$4.19420 shs$17.87 million
10/07/2026$4.10$4.10$4.10$4.10201 shs$17.28 million
10/06/2026$4.10$4.10$4.15$3.941,703 shs$17.28 million
10/05/2026$4.01$4.10
+2.24%
$4.15$3.941,703 shs$17.28 million

This page (NASDAQ:ZIVO) was last updated on 11/4/2026 by MarketBeat.com Staff.
From Our Partners