ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
6.00
-1.25 (-17.24%)
Nov 9, 2026, 11:13 AM EST
ZIVO Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -22.59% | 186 |
| Nov 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 44.69% | 130 |
| Nov 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -10.71% | 134 |
| Oct 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -5.42% | 206 |
| Oct 29, 2026 | 9.24 | 9.24 | 8.27 | 8.59 | 8.59 | 18.41% | 2,134 |
| Oct 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 16.00% | 442 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 153 |
| Oct 22, 2026 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -9.56% | 1,009 |
| Oct 19, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 1,046 |
| Oct 16, 2026 | 6.91 | 6.91 | 6.50 | 6.50 | 6.50 | -0.21% | 1,888 |
| Oct 13, 2026 | 6.19 | 6.51 | 6.19 | 6.51 | 6.51 | 22.90% | 1,912 |
| Oct 9, 2026 | 4.40 | 5.31 | 4.40 | 5.30 | 5.30 | 25.00% | 3,905 |
| Oct 8, 2026 | 4.19 | 4.30 | 4.19 | 4.24 | 4.24 | 3.41% | 420 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 201 |
| Oct 5, 2026 | 3.94 | 4.15 | 3.94 | 4.10 | 4.10 | 2.24% | 1,703 |
| Oct 2, 2026 | 3.60 | 4.01 | 3.60 | 4.01 | 4.01 | 13.21% | 1,145 |
| Oct 1, 2026 | 3.35 | 3.55 | 3.35 | 3.54 | 3.54 | 7.33% | 1,648 |
| Sep 25, 2026 | 3.51 | 3.51 | 3.30 | 3.30 | 3.30 | -8.33% | 352 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.51 | 3.60 | 3.60 | 1.41% | 1,975 |
| Sep 22, 2026 | 3.25 | 3.55 | 3.25 | 3.55 | 3.55 | 10.94% | 934 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 229 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.47% | 201 |
| Sep 17, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -4.93% | 600 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.35 | 3.35 | 3.35 | -18.29% | 1,920 |
| Sep 11, 2026 | 3.80 | 4.15 | 3.80 | 4.10 | 4.10 | 13.89% | 1,691 |
| Sep 10, 2026 | 3.33 | 3.60 | 3.33 | 3.60 | 3.60 | 15.67% | 510 |
| 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 |