ZIVO Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.55	0.55	0.55	0.55	0.55	29.29%	120
Aug 29, 2025	0.35	0.43	0.35	0.43	0.43	-18.19%	18,000
Aug 28, 2025	0.53	0.53	0.52	0.52	0.52	-5.45%	2,000
Aug 26, 2025	0.50	0.55	0.50	0.55	0.55	-	4,000
Aug 12, 2025	0.59	0.59	0.55	0.55	0.55	10.00%	4,000
Aug 11, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	8,260
Aug 6, 2025	0.48	0.48	0.48	0.48	0.48	54.84%	1,000
Aug 5, 2025	0.25	0.31	0.25	0.31	0.31	63.16%	6,880
Jul 28, 2025	0.19	0.19	0.19	0.19	0.19	-67.30%	2,000
Jul 24, 2025	0.37	0.58	0.37	0.58	0.58	16.20%	200
Jul 22, 2025	0.50	0.50	0.50	0.50	0.50	233.33%	400
Jul 17, 2025	0.20	0.20	0.15	0.15	0.15	-70.59%	777
Jun 6, 2025	0.45	0.67	0.45	0.51	0.51	6.25%	8,755
Jun 5, 2025	0.48	0.48	0.48	0.48	0.48	15.94%	405
Jun 4, 2025	0.41	0.41	0.41	0.41	0.41	-0.02%	14,330
Jun 2, 2025	0.43	0.43	0.41	0.41	0.41	-18.80%	28,405
May 30, 2025	0.51	0.51	0.51	0.51	0.51	-21.05%	200
May 28, 2025	0.67	0.67	0.65	0.65	0.65	-7.70%	650
May 27, 2025	0.70	0.70	0.43	0.70	0.70	-4.12%	4,935
May 22, 2025	0.71	0.73	0.71	0.73	0.73	-38.66%	2,200
May 8, 2025	0.99	1.19	0.91	1.19	1.19	13.33%	2,190
May 6, 2025	0.67	1.05	0.67	1.05	1.05	-	1,745
May 1, 2025	1.05	1.05	1.05	1.05	1.05	3.96%	200
Apr 28, 2025	1.01	1.01	1.01	1.01	1.01	-19.20%	231
Apr 2, 2025	1.25	1.25	1.25	1.25	1.25	66.67%	100
Mar 26, 2025	0.99	1.00	0.75	0.75	0.75	-21.05%	2,106
Mar 24, 2025	1.00	1.00	0.95	0.95	0.95	-9.52%	7,985
Mar 17, 2025	1.05	1.05	1.05	1.05	1.05	-4.55%	100
Mar 13, 2025	1.10	1.10	0.99	1.10	1.10	-13.59%	7,400