ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS · Delayed Price · Currency is USD
2.228
+0.109 (5.13%)
At close: Apr 15, 2026
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2.20 | 2.23 | 2.19 | 2.23 | 2.23 | 5.14% | 6,925 |
| Apr 14, 2026 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | -3.68% | 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 | 1.56% | 210 |
| Mar 9, 2026 | 8.50 | 9.35 | 8.50 | 9.35 | 9.35 | -0.19% | 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 |
| 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 |