ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
3.112
-0.488 (-13.54%)
Sep 8, 2026, 3:29 PM EST
ZIVO Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.50 | 3.50 | 3.01 | 3.11 | 3.11 | -13.54% | 821 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.60 | 3.60 | 3.60 | -8.86% | 1,651 |
| Sep 1, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -7.49% | 319 |
| Aug 24, 2026 | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | 0.47% | 2,718 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 7.59% | 401 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | 302 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -5.62% | 699 |
| Aug 11, 2026 | 4.02 | 4.29 | 4.02 | 4.29 | 4.29 | 6.74% | 296 |
| Aug 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 100 |
| Aug 3, 2026 | 4.85 | 4.97 | 4.00 | 4.00 | 4.00 | - | 575 |
| Jul 30, 2026 | 4.12 | 4.60 | 4.00 | 4.00 | 4.00 | - | 700 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | 135 |
| Jul 23, 2026 | 4.00 | 5.00 | 3.99 | 5.00 | 5.00 | 25.00% | 8,156 |
| Jul 21, 2026 | 4.38 | 4.38 | 4.00 | 4.00 | 4.00 | -1.96% | 413 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | 137 |
| Jul 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -13.75% | 160 |
| Jul 16, 2026 | 4.50 | 5.00 | 4.50 | 4.80 | 4.80 | 10.60% | 668 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -10.13% | 402 |
| Jul 10, 2026 | 4.50 | 4.83 | 3.80 | 4.83 | 4.83 | 1.67% | 1,949 |
| Jul 9, 2026 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | -9.52% | 1,205 |
| Jul 6, 2026 | 3.82 | 5.25 | 3.82 | 5.25 | 5.25 | - | 254 |
| Jul 2, 2026 | 4.50 | 5.25 | 4.50 | 5.25 | 5.25 | 25.00% | 2,015 |
| Jul 1, 2026 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | 4.22% | 862 |
| Jun 30, 2026 | 4.10 | 4.20 | 4.03 | 4.03 | 4.03 | -4.29% | 5,997 |
| Jun 29, 2026 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | -6.43% | 216 |
| Jun 26, 2026 | 3.50 | 4.50 | 3.50 | 4.50 | 4.50 | 42.86% | 992 |
| Jun 25, 2026 | 3.38 | 3.60 | 3.10 | 3.15 | 3.15 | -27.08% | 719 |
| Jun 24, 2026 | 3.70 | 4.32 | 3.68 | 4.32 | 4.32 | 0.43% | 1,959 |
| Jun 23, 2026 | 3.10 | 4.30 | 3.10 | 4.30 | 4.30 | 16.58% | 5,142 |
| Jun 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 834 |
| Jun 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 8.68% | 1,127 |
| Jun 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 10.72% | 140 |
| Jun 5, 2026 | 3.73 | 3.73 | 3.05 | 3.05 | 3.05 | -17.90% | 2,552 |
| Jun 3, 2026 | 4.15 | 4.15 | 3.03 | 3.72 | 3.72 | -15.57% | 2,032 |
| May 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,239 |
| May 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 469 |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15.00% | 109 |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.55% | 1,004 |
| May 22, 2026 | 3.60 | 4.11 | 3.60 | 4.11 | 4.10 | 1.10% | 535 |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10.03% | 270 |
| May 14, 2026 | 2.70 | 3.69 | 2.60 | 3.69 | 3.69 | 36.67% | 6,966 |
| May 13, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -16.92% | 1,536 |
| May 12, 2026 | 3.80 | 3.80 | 3.25 | 3.25 | 3.25 | -13.33% | 3,809 |
| May 8, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -6.25% | 4,495 |
| May 7, 2026 | 3.84 | 4.10 | 3.84 | 4.00 | 4.00 | - | 4,752 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 434 |
| May 5, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 19.72% | 2,736 |
| May 4, 2026 | 3.60 | 3.80 | 3.55 | 3.55 | 3.55 | -6.58% | 3,583 |
| May 1, 2026 | 3.25 | 3.80 | 3.25 | 3.80 | 3.80 | 7.65% | 3,282 |
| Apr 30, 2026 | 3.39 | 3.53 | 3.01 | 3.53 | 3.53 | 2.92% | 2,789 |