ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.104 (-2.55%)
At close: May 26, 2026
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 2.28 | 3.43 | 2.28 | 3.43 | 3.43 | 65.70% | 4,556 |
| Apr 28, 2026 | 1.39 | 2.13 | 1.35 | 2.07 | 2.07 | 48.92% | 23,139 |
| Apr 27, 2026 | 1.31 | 1.49 | 1.31 | 1.39 | 1.39 | 15.83% | 12,017 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 8,754 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -2.50% | 11,541 |
| Apr 22, 2026 | 1.40 | 1.80 | 1.20 | 1.20 | 1.20 | -9.09% | 8,741 |
| Apr 21, 2026 | 1.99 | 1.99 | 1.32 | 1.32 | 1.32 | -13.73% | 12,944 |
| Apr 20, 2026 | 2.24 | 2.24 | 1.53 | 1.53 | 1.53 | -27.32% | 5,693 |
| Apr 17, 2026 | 2.05 | 2.30 | 2.05 | 2.11 | 2.11 | -2.09% | 7,117 |
| Apr 16, 2026 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -3.50% | 9,620 |
| Apr 15, 2026 | 2.20 | 2.23 | 2.19 | 2.23 | 2.23 | 5.13% | 6,925 |
| Apr 14, 2026 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | -3.67% | 6,800 |
| Apr 13, 2026 | 2.41 | 2.41 | 2.04 | 2.20 | 2.20 | -8.33% | 15,521 |
| Apr 10, 2026 | 3.05 | 3.05 | 2.36 | 2.40 | 2.40 | -25.00% | 8,325 |
| Apr 9, 2026 | 4.25 | 4.25 | 3.00 | 3.20 | 3.20 | -1.54% | 9,408 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.25 | 3.25 | 3.25 | -9.72% | 5,212 |
| Apr 7, 2026 | 4.15 | 4.15 | 3.60 | 3.60 | 3.60 | -25.79% | 1,622 |
| Apr 6, 2026 | 5.00 | 5.01 | 4.01 | 4.85 | 4.85 | 1.06% | 12,739 |
| Apr 2, 2026 | 6.50 | 6.50 | 4.80 | 4.80 | 4.80 | -26.15% | 7,975 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -3.70% | 8,737 |
| Mar 31, 2026 | 5.00 | 7.00 | 3.14 | 6.75 | 6.75 | 31.07% | 36,657 |
| Mar 30, 2026 | 4.99 | 5.25 | 4.50 | 5.15 | 5.15 | -20.77% | 6,220 |
| Mar 27, 2026 | 8.10 | 8.10 | 5.01 | 6.50 | 6.50 | -21.22% | 5,794 |
| Mar 26, 2026 | 9.18 | 9.18 | 8.25 | 8.25 | 8.25 | 0.01% | 3,975 |
| Mar 23, 2026 | 9.22 | 9.22 | 8.25 | 8.25 | 8.25 | -11.29% | 1,101 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.19% | 111 |
| Mar 18, 2026 | 8.75 | 9.29 | 8.68 | 8.68 | 8.68 | 5.04% | 636 |
| Mar 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -8.22% | 163 |
| Mar 16, 2026 | 8.37 | 9.00 | 8.37 | 9.00 | 9.00 | -1.01% | 2,223 |
| Mar 13, 2026 | 8.60 | 9.09 | 8.60 | 9.09 | 9.09 | -2.24% | 358 |
| Mar 12, 2026 | 8.40 | 9.30 | 8.40 | 9.30 | 9.30 | -2.11% | 207 |
| Mar 10, 2026 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 1.57% | 210 |
| Mar 9, 2026 | 8.50 | 9.35 | 8.50 | 9.35 | 9.35 | -0.20% | 1,061 |
| Mar 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.32% | 103 |
| 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 |