ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
14.85
-0.15 (-1.00%)
Sep 5, 2025, 10:07 PM EDT
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 462 |
| Sep 4, 2025 | 16.50 | 16.73 | 15.00 | 15.00 | 15.00 | -11.76% | 1,854 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 102 |
| Sep 2, 2025 | 17.50 | 17.98 | 17.50 | 17.50 | 17.50 | 2.88% | 2,051 |
| Aug 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 50 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.01 | 17.01 | 17.01 | -10.43% | 283 |
| Aug 27, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% | 290 |
| Aug 26, 2025 | 18.95 | 19.01 | 18.93 | 19.01 | 19.01 | 5.61% | 1,349 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 892 |
| Aug 22, 2025 | 19.02 | 19.14 | 15.00 | 18.00 | 18.00 | 4.65% | 3,166 |
| Aug 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Aug 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.66% | 1,055 |
| Aug 19, 2025 | 18.00 | 19.65 | 18.00 | 18.04 | 18.04 | -2.43% | 1,719 |
| Aug 18, 2025 | 18.48 | 18.49 | 18.48 | 18.49 | 18.49 | 1.32% | 1,228 |
| Aug 15, 2025 | 18.25 | 18.25 | 17.73 | 18.25 | 18.25 | 0.16% | 2,556 |
| Aug 14, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 57 |
| Aug 13, 2025 | 17.99 | 18.22 | 17.99 | 18.22 | 18.22 | 1.17% | 1,227 |
| Aug 12, 2025 | 16.17 | 18.22 | 16.00 | 18.01 | 18.01 | 11.10% | 6,204 |
| Aug 11, 2025 | 14.00 | 16.21 | 14.00 | 16.21 | 16.21 | 11.87% | 494 |
| Aug 8, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 32 |
| Aug 7, 2025 | 13.50 | 14.49 | 13.50 | 14.49 | 14.49 | 3.54% | 408 |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.67% | 308 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 981 |
| Aug 4, 2025 | 10.95 | 13.50 | 10.89 | 13.50 | 13.50 | 35.41% | 5,417 |
| Aug 1, 2025 | 10.56 | 10.56 | 9.97 | 9.97 | 9.97 | -6.82% | 467 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 14 |
| Jul 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 2,429 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,119 |
| Jul 28, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -3.17% | 405 |
| Jul 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.43% | 187 |
| Jul 24, 2025 | 11.97 | 11.97 | 11.21 | 11.21 | 11.21 | -15.40% | 2,104 |
| Jul 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 18 |
| Jul 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 84 |
| Jul 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 4 |
| Jul 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% | 132 |
| Jul 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 93 |
| Jul 15, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.63% | 317 |
| Jul 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 36 |
| Jul 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Jul 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.16% | 201 |
| Jul 9, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 8 |
| Jul 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 7.23% | 491 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.42% | 338 |
| Jul 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 2 |
| Jul 2, 2025 | 10.01 | 11.99 | 10.00 | 11.99 | 11.99 | - | 2,169 |
| Jul 1, 2025 | 13.50 | 13.50 | 11.90 | 11.99 | 11.99 | -19.58% | 1,031 |
| Jun 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 152 |
| Jun 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | - |
| Jun 26, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 15 |