ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
9.25
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.35 | 9.35 | 8.50 | 9.25 | - | - | 1,029 |
| Mar 3, 2026 | 9.35 | 9.35 | 9.00 | 9.25 | 9.25 | -1.60% | 1,402 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 119 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 430 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 175 |
| Feb 24, 2026 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | - | 1,948 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | -2.50% | 750 |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.35% | 167 |
| Feb 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.30% | 169 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 550 |
| Feb 17, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 625 |
| Feb 13, 2026 | 10.73 | 10.73 | 10.00 | 10.00 | 10.00 | 1.27% | 833 |
| Feb 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 18.07% | 130 |
| Feb 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -17.19% | 115 |
| Feb 10, 2026 | 10.10 | 10.14 | 10.10 | 10.10 | 10.10 | -1.46% | 1,971 |
| Feb 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 483 |
| Feb 6, 2026 | 10.10 | 10.50 | 10.10 | 10.25 | 10.25 | 9.63% | 1,300 |
| Feb 5, 2026 | 10.50 | 10.75 | 9.35 | 9.35 | 9.35 | -13.02% | 1,129 |
| Feb 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 1,001 |
| Jan 30, 2026 | 10.50 | 10.75 | 10.50 | 10.50 | 10.50 | 0.10% | 2,188 |
| Jan 29, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 16.56% | 1,202 |
| Jan 28, 2026 | 9.25 | 9.25 | 8.50 | 9.00 | 9.00 | -7.69% | 905 |
| Jan 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 16.49% | 157 |
| Jan 22, 2026 | 10.00 | 11.95 | 8.37 | 8.37 | 8.37 | 0.24% | 2,585 |
| Jan 21, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -2.91% | 555 |
| Jan 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 225 |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 19.84% | 746 |
| Jan 15, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -16.46% | 181 |
| Jan 14, 2026 | 7.75 | 8.99 | 7.60 | 8.99 | 8.99 | 19.23% | 763 |
| Jan 13, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.71% | 531 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -24.73% | 153 |
| Jan 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 248 |
| Jan 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.71% | 545 |
| Jan 2, 2026 | 9.00 | 9.92 | 9.00 | 9.92 | 9.92 | 13.97% | 244 |
| Dec 31, 2025 | 9.50 | 10.12 | 8.70 | 8.70 | 8.70 | -4.29% | 3,951 |
| Dec 30, 2025 | 9.00 | 9.24 | 8.01 | 9.09 | 9.09 | 0.52% | 3,414 |
| Dec 29, 2025 | 9.25 | 9.25 | 9.00 | 9.04 | 9.04 | 29.19% | 5,296 |
| Dec 26, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -3.86% | 2,016 |
| Dec 24, 2025 | 9.31 | 9.31 | 7.28 | 7.28 | 7.28 | -26.38% | 1,564 |
| Dec 22, 2025 | 9.70 | 9.89 | 9.65 | 9.89 | 9.89 | -0.90% | 1,278 |
| Dec 18, 2025 | 9.39 | 9.98 | 9.39 | 9.98 | 9.98 | 10.89% | 4,152 |
| Dec 17, 2025 | 7.05 | 9.39 | 7.05 | 9.00 | 9.00 | - | 332 |
| Dec 16, 2025 | 8.25 | 9.00 | 8.25 | 9.00 | 9.00 | - | 261 |
| Dec 15, 2025 | 8.19 | 9.00 | 8.19 | 9.00 | 9.00 | 29.31% | 591 |
| Dec 12, 2025 | 9.30 | 9.50 | 6.95 | 6.96 | 6.96 | -26.74% | 5,062 |
| Dec 11, 2025 | 9.85 | 9.86 | 9.50 | 9.50 | 9.50 | -4.62% | 2,764 |
| Dec 10, 2025 | 9.99 | 9.99 | 9.50 | 9.96 | 9.96 | -0.20% | 1,010 |
| Dec 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.05% | 111 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 267 |
| Dec 5, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 1,356 |