ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
12.00
+0.91 (8.21%)
Oct 6, 2025, 1:14 PM EDT
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 94 |
| Oct 3, 2025 | 13.00 | 13.20 | 11.75 | 11.75 | 11.75 | -2.33% | 2,138 |
| Oct 2, 2025 | 13.00 | 14.40 | 12.00 | 12.03 | 12.03 | -5.65% | 2,221 |
| Oct 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -20.26% | 375 |
| Sep 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 36 |
| Sep 29, 2025 | 15.99 | 16.00 | 15.85 | 15.99 | 15.99 | 14.95% | 846 |
| Sep 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 21 |
| Sep 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 7.00% | 110 |
| Sep 24, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | - | 682 |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Sep 22, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -0.08% | 1,267 |
| Sep 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% | 661 |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.31% | 222 |
| Sep 16, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 51 |
| Sep 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.37% | 347 |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 54 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.21% | 154 |
| Sep 10, 2025 | 14.50 | 16.00 | 13.69 | 14.01 | 14.01 | 3.78% | 1,558 |
| Sep 9, 2025 | 14.00 | 14.00 | 11.42 | 13.50 | 13.50 | -9.09% | 4,697 |
| Sep 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 6 |
| 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 |