ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $18.88 +1.28 (+7.24%) As of 01/24/2025 10:43 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends ZIVO Bioscience Stock Price Performance 5 Day Performance+2.03%1 Month Performance-14.59%3 Month Performance+4.57%6 Month Performance+122.32%Year-To-Date Performance-12.21%1 Year Performance+68.08% 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. Email Address ZIVO Stock Chart for Saturday, January, 25, 2025 ZIVO Chart by TradingView ZIVO Bioscience Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/24/2025$17.60$18.88+7.24%$18.88$18.001,018 shs$68.33 million01/23/2025$17.53$17.60+0.41%$17.90$17.01980 shs$63.71 million01/22/2025$18.00$17.53-2.62%$17.53$17.40600 shs$63.47 million01/21/2025$18.50$18.00-2.70%$18.50$17.503,778 shs$65.16 million01/20/2025$18.50$18.50$18.50$18.50301 shs$66.97 million01/17/2025$18.75$18.50-1.33%$18.50$18.50301 shs$66.97 million01/16/2025$17.64$18.75+6.29%$18.75$18.75165 shs$67.88 million01/15/2025$18.10$17.64-2.54%$18.75$17.64886 shs$63.88 million01/14/2025$18.90$18.10-4.23%$18.78$18.00332 shs$65.54 million01/13/2025$19.10$18.90-1.05%$18.91$18.351,428 shs$68.44 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. 01/10/2025$19.19$19.10-0.46%$19.25$19.00461 shs$69.16 million01/09/2025$19.19$19.19$19.25$19.19393 shs$68.04 million01/08/2025$19.36$19.19-0.89%$19.25$19.19393 shs$68.04 million01/07/2025$19.90$19.36-2.71%$19.90$19.362,794 shs$68.65 million01/06/2025$21.95$19.90-9.34%$20.34$19.251,893 shs$70.57 million01/03/2025$21.47$21.95+2.24%$21.95$19.141,209 shs$77.84 million01/02/2025$21.50$21.47-0.14%$21.50$19.101,413 shs$76.13 million01/01/2025$21.50$21.50$21.70$18.011,574 shs$76.24 million12/31/2024$20.89$21.50+2.92%$21.70$18.011,574 shs$76.24 million12/30/2024$20.89$20.89$21.00$19.001,068 shs$74.08 million12/27/2024$21.36$20.89-2.20%$21.00$19.001,068 shs$74.08 million12/26/2024$22.10$21.36-3.35%$21.91$18.952,833 shs$75.74 million12/25/2024$22.10$22.10$22.10$19.20679 shs$78.37 million12/24/2024$22.10$22.10$22.10$19.20679 shs$78.37 million Related Companies MBIO Stock Price Chart ACIU Stock Price Chart HRTX Stock Price Chart AMLX Stock Price Chart NGNE Stock Price Chart ATAI Stock Price Chart DMAC Stock Price Chart URGN Stock Price Chart ELDN Stock Price Chart LFCR 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 1/25/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredMan Who Called Nvidia Says: “Your Retirement Is Inside This Building.”In 2016, Jeff Brown called Nvidia at a split-adjusted 66 cents. The company just became the world's third $...Brownstone Research | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | SponsoredThis coin could surge during Trump’s first week in office.Juan has never had a losing trade on Bitcoin. And he booked gains of 312% on Chainlink … Now, he says one v...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
