ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $18.00 0.00 (0.00%) As of 05/14/2025 Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsTrendsBuy This Stock 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 increased 125.56%, with a year-to-date return of -16.28%. In the past month, the stock has increased 20.08%, reflecting recent market activity. As of the latest close, ZIVO Bioscience traded at $18.00 with a market cap of $68.63 million and volume of 6 shares. Five years ago, the stock traded at a split-adjusted price of $0.69, representing a 2,520.09% increase over that period. At the time, it had a market cap of $46.21 million and a volume of 1,715 shares. 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 5 Day Performance+12.78%1 Month Performance+20.08%3 Month Performance-14.12%Year-To-Date Performance-16.28%1 Year Performance+125.56%5 Year Performance+2,520.09% ZIVO Stock Chart for Friday, May, 16, 2025 ZIVO Chart by TradingView ZIVO Bioscience Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2025$18.00$18.00$18.00$18.006 shs$68.63 million05/14/2025$18.00$18.00$18.00$17.005,085 shs$68.63 million05/13/2025$16.97$18.00+6.07%$18.00$17.005,085 shs$68.63 million05/12/2025$15.96$16.97+6.33%$16.97$16.97231 shs$64.71 million05/09/2025$15.96$15.96$15.96$15.95490 shs$60.86 million05/08/2025$16.00$15.96-0.25%$15.96$15.95490 shs$60.86 million05/07/2025$16.00$16.00$16.00$16.00170 shs$61.01 million05/06/2025$13.79$16.00+16.03%$16.00$16.00170 shs$60.90 million05/05/2025$13.79$13.79$18.00$13.79557 shs$52.49 million05/02/2025$18.00$13.79-23.39%$18.00$13.79557 shs$52.49 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. 05/01/2025$18.80$18.00-4.27%$18.02$18.00987 shs$68.51 million04/30/2025$18.80$18.80$18.80$18.8089 shs$71.57 million04/29/2025$18.80$18.80$18.80$18.806 shs$71.57 million04/28/2025$18.80$18.80$20.00$18.80401 shs$71.57 million04/25/2025$17.76$18.80+5.87%$20.00$18.80401 shs$71.28 million04/24/2025$16.00$17.76+11.00%$18.00$16.551,072 shs$67.33 million04/23/2025$12.00$16.00+33.33%$16.00$14.00421 shs$60.66 million04/22/2025$12.00$12.00$12.50$10.20630 shs$45.49 million04/21/2025$16.00$12.00-25.00%$17.21$12.003,005 shs$45.49 million04/18/2025$16.00$16.00$17.00$15.001,703 shs$60.66 million04/17/2025$14.99$16.00+6.74%$17.00$15.001,703 shs$60.66 million04/16/2025$14.99$14.99$15.00$14.99300 shs$56.83 million04/15/2025$15.00$14.99-0.07%$15.00$14.99300 shs$56.83 million Related Companies LFCR Stock Price Chart RNAC Stock Price Chart ALLO Stock Price Chart AVIR Stock Price Chart NGNE Stock Price Chart AVTE Stock Price Chart GOSS Stock Price Chart ALMS Stock Price Chart FHTX Stock Price Chart CADL 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 5/16/2025 by MarketBeat.com Staff From Our PartnersTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Bitcoin Reserve is No Accident…Big Swings in Crypto Right Now — and Bigger Moves Could Be Coming That kind of whiplash might scare some fo...Crypto 101 Media | Sponsored“Market Wizard” signals rare opportunityThe Fed Is Losing Control — What Comes Next Will Shock Traders The Fed is stuck — rising inflation and risi...Brownstone Research | Sponsored🚨 Nvidia Just Inked a $7B AI Deal—This Could Change EverythingOn Wednesday, Nvidia stock surged—again. Why? Because Saudi Arabia just announced a multi-billion-dollar AI...Timothy Sykes | SponsoredCan This System Really Predict Stocks to the Day?Imagine foreseeing a 30% stock jump — to the day — weeks before it happens. Introducing a new way to predict t...InvestorPlace | SponsoredTrump Made a Deal. Your Retirement Could Still Be in Danger.America is still barreling toward a financial cliff. This isn't political. It's mathematical. And no trade ...Lear Capital | 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
Buy ZIVO Stock Free ZIVO Stock Alerts