Free Trial

ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History

ZIVO Bioscience logo
$4.40 -0.20 (-4.35%)
As of 05/29/2026 12:42 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 76.50%, with a year-to-date return of -49.43%. In the past month, the stock has increased 24.65%, reflecting recent market activity.

As of the latest close, ZIVO Bioscience traded at $4.40 with a market cap of $18.27 million and volume of 1,239 shares. Five years ago, the stock traded at a split-adjusted price of $25.14, representing a 82.50% decrease over that period. At the time, it had a market cap of $1.80 billion and a volume of 85,926 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
+7.20%
1 Month
Performance
+24.65%
3 Month
Performance
-53.19%
Year-To-Date
Performance
-49.43%
1 Year
Performance
-76.50%
5 Year
Performance
-82.50%

ZIVO Stock Chart for Saturday, May, 30, 2026

ZIVO Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$4.40$4.40$4.40$4.401,239 shs$18.27 million
05/28/2026$4.60$4.40
-4.35%
$4.40$4.40469 shs$18.27 million
05/27/2026$4.00$4.60
+15.00%
$4.60$4.60109 shs$19.10 million
05/26/2026$4.10$4.00
-2.55%
$4.00$4.001,004 shs$16.61 million
05/25/2026$4.10$4.10$4.10$3.60535 shs$17.04 million
05/22/2026$4.06$4.10
+1.10%
$4.10$3.60535 shs$17.04 million
05/21/2026$4.06$4.06$4.06$4.0610 shs$16.86 million
05/20/2026$4.06$4.06$4.06$4.0610 shs$16.86 million
05/19/2026$4.06$4.06$4.06$4.06270 shs$16.86 million
05/18/2026$3.69$4.06
+10.03%
$4.06$4.06270 shs$16.86 million
05/15/2026$3.69$3.69$3.69$2.606,966 shs$14.77 million
05/14/2026$2.70$3.69
+36.67%
$3.69$2.606,966 shs$14.77 million
05/13/2026$3.25$2.70
-16.92%
$2.70$2.70705 shs$10.81 million
05/12/2026$3.75$3.25
-13.33%
$3.80$3.253,809 shs$13.01 million
05/11/2026$3.75$3.75$4.00$3.754,495 shs$15.01 million
05/08/2026$4.00$3.75
-6.25%
$4.00$3.754,495 shs$15.01 million
05/07/2026$4.00$4.00$4.10$3.844,752 shs$16.01 million
05/06/2026$4.25$4.00
-5.88%
$4.00$4.00434 shs$16.01 million
05/05/2026N/A$4.25$4.25$4.242,736 shs$17.01 million
04/30/2026$3.20$3.53
+10.31%
$3.53$3.012,789 shs$14.13 million
04/29/2026$2.07$3.20
+54.59%
$3.43$2.284,556 shs$12.81 million

This page (NASDAQ:ZIVO) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners