ZIVO Bioscience, Inc. (ZIVO)
OTCMKTS
· Delayed Price · Currency is USD
10.00
0.00 (0.00%)
At close: Dec 5, 2025
ZIVO Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 1,356 |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 389 |
| Dec 3, 2025 | 10.35 | 10.35 | 9.99 | 9.99 | 9.99 | -3.48% | 573 |
| Dec 2, 2025 | 12.00 | 12.00 | 10.18 | 10.35 | 10.35 | -13.39% | 2,126 |
| Dec 1, 2025 | 11.38 | 12.04 | 11.38 | 11.95 | 11.95 | 5.01% | 3,032 |
| Nov 28, 2025 | 10.00 | 11.38 | 10.00 | 11.38 | 11.38 | 26.44% | 302 |
| Nov 26, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 17.83% | 1,103 |
| Nov 25, 2025 | 7.06 | 8.50 | 7.06 | 7.64 | 7.64 | -7.98% | 613 |
| Nov 24, 2025 | 8.00 | 8.30 | 7.01 | 8.30 | 8.30 | 3.75% | 2,373 |
| Nov 21, 2025 | 9.00 | 10.40 | 8.00 | 8.00 | 8.00 | -11.21% | 4,382 |
| Nov 20, 2025 | 10.00 | 10.20 | 9.00 | 9.01 | 9.01 | -16.57% | 1,495 |
| Nov 19, 2025 | 11.90 | 11.90 | 10.80 | 10.80 | 10.80 | -9.24% | 2,004 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.86% | 133 |
| Nov 14, 2025 | 13.29 | 13.29 | 12.25 | 12.25 | 12.25 | 0.02% | 659 |
| Nov 13, 2025 | 12.54 | 12.54 | 12.25 | 12.25 | 12.25 | 2.92% | 414 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.20 | 11.90 | 11.90 | 7.30% | 432 |
| Nov 6, 2025 | 11.09 | 13.26 | 7.91 | 11.09 | 11.09 | -15.15% | 2,499 |
| Nov 5, 2025 | 13.07 | 16.49 | 13.07 | 13.07 | 13.07 | -20.79% | 353 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 15.38% | 212 |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 175 |
| Oct 30, 2025 | 16.99 | 16.99 | 14.00 | 14.00 | 14.00 | -17.60% | 478 |
| Oct 29, 2025 | 17.24 | 17.50 | 16.99 | 16.99 | 16.99 | -0.06% | 3,313 |
| Oct 28, 2025 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 16.92% | 459 |
| Oct 27, 2025 | 14.50 | 14.70 | 14.50 | 14.54 | 14.54 | 9.12% | 966 |
| Oct 22, 2025 | 13.50 | 13.50 | 13.33 | 13.33 | 13.33 | -1.30% | 202 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 7.91% | 352 |
| Oct 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -10.58% | 404 |
| Oct 16, 2025 | 13.50 | 13.99 | 13.50 | 13.99 | 13.99 | 4.01% | 300 |
| Oct 15, 2025 | 13.51 | 13.51 | 13.45 | 13.45 | 13.45 | 1.89% | 487 |
| Oct 10, 2025 | 13.49 | 13.49 | 13.20 | 13.20 | 13.20 | 1.46% | 300 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.01 | 13.01 | 13.01 | 8.42% | 652 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 179 |
| Oct 3, 2025 | 13.00 | 13.20 | 11.75 | 11.75 | 11.75 | -2.33% | 2,138 |
| Oct 2, 2025 | 13.00 | 14.40 | 12.00 | 12.03 | 12.03 | -5.65% | 2,221 |
| Oct 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -20.26% | 375 |
| Sep 29, 2025 | 15.99 | 16.00 | 15.85 | 15.99 | 15.99 | 14.95% | 846 |
| Sep 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 7.00% | 110 |
| Sep 24, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | - | 682 |
| Sep 22, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -0.08% | 1,267 |
| Sep 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% | 661 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.31% | 222 |
| Sep 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.37% | 347 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.21% | 154 |
| Sep 10, 2025 | 14.50 | 16.00 | 13.69 | 14.01 | 14.01 | 3.78% | 1,558 |
| Sep 9, 2025 | 14.00 | 14.00 | 11.42 | 13.50 | 13.50 | -9.09% | 4,697 |
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 462 |
| Sep 4, 2025 | 16.50 | 16.73 | 15.00 | 15.00 | 15.00 | -11.76% | 1,854 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 102 |
| Sep 2, 2025 | 17.50 | 17.98 | 17.50 | 17.50 | 17.50 | 2.88% | 2,051 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.01 | 17.01 | 17.01 | -10.43% | 283 |
| Aug 27, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% | 290 |
| Aug 26, 2025 | 18.95 | 19.01 | 18.93 | 19.01 | 19.01 | 5.61% | 1,349 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 892 |
| Aug 22, 2025 | 19.02 | 19.14 | 15.00 | 18.00 | 18.00 | 4.65% | 3,166 |
| Aug 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.66% | 1,055 |
| Aug 19, 2025 | 18.00 | 19.65 | 18.00 | 18.04 | 18.04 | -2.43% | 1,719 |
| Aug 18, 2025 | 18.48 | 18.49 | 18.48 | 18.49 | 18.49 | 1.32% | 1,228 |
| Aug 15, 2025 | 18.25 | 18.25 | 17.73 | 18.25 | 18.25 | 0.16% | 2,556 |
| Aug 13, 2025 | 17.99 | 18.22 | 17.99 | 18.22 | 18.22 | 1.17% | 1,227 |
| Aug 12, 2025 | 16.17 | 18.22 | 16.00 | 18.01 | 18.01 | 11.10% | 6,204 |
| Aug 11, 2025 | 14.00 | 16.21 | 14.00 | 16.21 | 16.21 | 11.87% | 494 |
| Aug 7, 2025 | 13.50 | 14.49 | 13.50 | 14.49 | 14.49 | 3.54% | 408 |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.67% | 308 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 981 |
| Aug 4, 2025 | 10.95 | 13.50 | 10.89 | 13.50 | 13.50 | 35.41% | 5,417 |
| Aug 1, 2025 | 10.56 | 10.56 | 9.97 | 9.97 | 9.97 | -6.82% | 467 |
| Jul 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 2,429 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,119 |
| Jul 28, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -3.17% | 405 |
| Jul 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.43% | 187 |
| Jul 24, 2025 | 11.97 | 11.97 | 11.21 | 11.21 | 11.21 | -15.40% | 2,104 |
| Jul 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% | 132 |
| Jul 15, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.63% | 317 |
| Jul 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.16% | 201 |
| Jul 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 7.23% | 491 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.42% | 338 |
| Jul 2, 2025 | 10.01 | 11.99 | 10.00 | 11.99 | 11.99 | - | 2,169 |
| Jul 1, 2025 | 13.50 | 13.50 | 11.90 | 11.99 | 11.99 | -19.58% | 1,031 |
| Jun 24, 2025 | 15.00 | 15.00 | 14.91 | 14.91 | 14.91 | 4.85% | 516 |
| Jun 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 9.38% | 182 |
| Jun 16, 2025 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | -7.08% | 630 |
| Jun 11, 2025 | 13.00 | 13.99 | 13.00 | 13.99 | 13.99 | 12.01% | 1,071 |
| Jun 10, 2025 | 15.04 | 15.04 | 12.02 | 12.49 | 12.49 | -27.43% | 2,987 |