Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$13.00 -1.01 (-7.21%)
As of 09/11/2025 09:33 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 decreased 3.70%, with a year-to-date return of -39.53%. In the past month, the stock has decreased 27.82%, 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 154 shares. Five years ago, the stock traded at a split-adjusted price of $0.66, representing a 1,876.89% increase over that period. At the time, it had a market cap of $44.61 million and a volume of 2,628 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.

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
-12.46%
1 Month
Performance
-27.82%
3 Month
Performance
-7.08%
Year-To-Date
Performance
-39.53%
1 Year
Performance
-3.70%
5 Year
Performance
+1,876.89%

ZIVO Stock Chart for Friday, September, 12, 2025

ZIVO Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$13.00$13.00$13.00$13.00154 shs$49.62 million
09/11/2025$14.01$13.00
-7.21%
$13.00$13.00154 shs$49.62 million
09/10/2025$13.50$14.01
+3.78%
$16.00$13.691,558 shs$53.48 million
09/09/2025$14.85$13.50
-9.09%
$14.00$11.424,697 shs$51.53 million
09/08/2025$14.85$14.85$14.85$14.85462 shs$56.68 million
09/05/2025$15.00$14.85
-1.00%
$14.85$14.85462 shs$56.68 million
09/04/2025$17.00$15.00
-11.76%
$16.73$15.001,854 shs$57.26 million
09/03/2025$17.50$17.00
-2.86%
$17.00$17.00102 shs$64.89 million
09/02/2025$17.01$17.50
+2.88%
$17.98$17.502,051 shs$66.80 million
09/01/2025$17.01$17.01$17.01$17.0150 shs$64.93 million
08/29/2025$17.01$17.01$17.50$17.01283 shs$64.93 million
08/28/2025$18.99$17.01
-10.43%
$17.50$17.01283 shs$64.93 million
08/27/2025$19.01$18.99
-0.11%
$18.99$18.99290 shs$72.49 million
08/26/2025$18.00$19.01
+5.61%
$19.01$18.931,349 shs$72.56 million
08/25/2025$18.00$18.00$18.00$18.00892 shs$68.71 million
08/22/2025$17.20$18.00
+4.65%
$19.14$15.003,166 shs$68.71 million
08/21/2025$17.20$17.20$17.20$17.201,055 shs$65.65 million
08/20/2025$18.04$17.20
-4.66%
$17.20$17.201,055 shs$65.65 million
08/19/2025$18.49$18.04
-2.43%
$19.65$18.001,719 shs$68.86 million
08/18/2025$18.25$18.49
+1.32%
$18.49$18.481,228 shs$70.58 million
08/15/2025$18.22$18.25
+0.16%
$18.25$17.732,556 shs$69.66 million
08/14/2025$18.22$18.22$18.22$17.991,227 shs$69.55 million
08/13/2025$18.01$18.22
+1.17%
$18.22$17.991,227 shs$69.55 million
08/12/2025$16.21$18.01
+11.10%
$18.22$16.006,204 shs$68.74 million
08/11/2025$14.49$16.21
+11.87%
$16.21$14.00494 shs$61.87 million

This page (NASDAQ:ZIVO) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners