Go Pro

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$5.25 0.00 (0.00%)
As of 07/6/2026 02:18 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 59.62%, with a year-to-date return of -39.66%. In the past month, the stock has increased 72.13%, reflecting recent market activity.

As of the latest close, ZIVO Bioscience traded at $5.25 with a market cap of $21.80 million and volume of 254 shares. Five years ago, the stock traded at a split-adjusted price of $24.42, representing a 78.50% decrease over that period. At the time, it had a market cap of $21.82 million and a volume of 22,589 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
+5.00%
1 Month
Performance
+72.13%
3 Month
Performance
+45.83%
Year-To-Date
Performance
-39.66%
1 Year
Performance
-59.62%
5 Year
Performance
-78.50%

ZIVO Stock Chart for Tuesday, July, 7, 2026

ZIVO Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/07/2026$5.25$5.25$5.25$3.82254 shs$21.80 million
07/06/2026$5.00$5.25
+5.00%
$5.25$3.82254 shs$21.80 million
07/03/2026$5.00$5.00$5.25$4.502,015 shs$20.76 million
07/02/2026$4.20$5.00
+19.05%
$5.25$4.502,015 shs$20.76 million
07/01/2026$4.03$4.20
+4.22%
$4.28$4.15862 shs$17.44 million
06/30/2026$4.21$4.03
-4.29%
$4.20$4.035,997 shs$16.73 million
06/29/2026$4.50$4.21
-6.43%
$4.21$4.02216 shs$17.48 million
06/26/2026$3.15$4.50
+42.86%
$4.50$3.50992 shs$18.68 million
06/25/2026$4.32$3.15
-27.08%
$3.60$3.10719 shs$13.08 million
06/24/2026$4.30$4.32
+0.47%
$4.32$3.681,959 shs$17.94 million
06/23/2026$3.69$4.30
+16.53%
$4.30$3.105,142 shs$17.85 million
06/22/2026$3.69$3.69$3.69$3.6911 shs$15.32 million
06/19/2026$3.69$3.69$3.69$3.691 shs$15.32 million
06/18/2026$3.69$3.69$3.69$3.691 shs$15.32 million
06/17/2026$3.69$3.69$3.69$3.6925 shs$15.32 million
06/16/2026$3.69$3.69$3.69$3.69834 shs$15.32 million
06/15/2026$3.67$3.69
+0.54%
$3.69$3.69834 shs$15.32 million
06/12/2026$3.38$3.67
+8.68%
$3.67$3.671,127 shs$15.24 million
06/10/2026$3.38$3.38$3.38$3.38140 shs$14.02 million
06/09/2026$3.05$3.38
+10.72%
$3.38$3.38140 shs$14.02 million
06/08/2026$3.05$3.05$3.73$3.052,552 shs$12.66 million

This page (NASDAQ:ZIVO) was last updated on 7/7/2026 by MarketBeat.com Staff.
From Our Partners