Zivo Bioscience Inc (ZIVO) Historical Stock Data

7.28 ↓1.03 (-12.39%)

As of November 24, 2023, 12:58pm EST.

Historical Data

In the past 30 trading days, ZIVO is down -1.33% a day on average. There have been 19 days where Zivo Bioscience Inc closed green and 11 days where ZIVO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	7.75	7.28	↓$0.47 (-6.06%)	7.28	7.75	660
2025-12-24	9.25	8.31	↓$0.94 (-10.16%)	8.31	9.25	300
2025-12-22	9.89	9.89	↑$0.00 (0.00%)	9.89	9.89	100
2025-12-18	9.39	9.55	↑$0.16 (1.70%)	9.39	9.61	2.25K
2025-12-17	9.00	9.00	↑$0.00 (0.00%)	9.00	9.00	100
2025-12-15	8.19	9.00	↑$0.81 (9.89%)	8.19	9.00	591
2025-12-12	9.30	8.90	↓$0.40 (-4.30%)	6.96	9.50	2.03K
2025-12-11	9.86	9.50	↓$0.36 (-3.65%)	9.50	9.86	809
2025-12-10	9.52	9.50	↓$0.02 (-0.21%)	9.50	9.52	300
2025-12-09	9.98	9.98	↑$0.00 (0.00%)	9.98	9.98	111
2025-12-05	10.00	10.00	↑$0.00 (0.00%)	10.00	10.00	669
2025-12-04	10.00	10.00	↑$0.00 (0.00%)	10.00	10.00	338
2025-12-03	9.99	10.00	↑$0.01 (0.10%)	9.99	10.00	209
2025-12-02	11.22	10.18	↓$1.04 (-9.27%)	10.18	11.25	1.30K
2025-12-01	11.38	11.50	↑$0.12 (1.05%)	11.38	12.00	1.03K
2025-11-28	10.00	11.38	↑$1.38 (13.80%)	10.00	11.38	302
2025-11-26	8.75	8.75	↑$0.00 (0.00%)	8.75	8.75	834
2025-11-24	8.03	7.01	↓$1.02 (-12.70%)	7.01	8.03	1.04K
2025-11-21	9.00	10.40	↑$1.40 (15.56%)	8.00	10.40	2.23K
2025-11-20	10.00	9.01	↓$0.99 (-9.90%)	9.00	10.20	750
2025-11-19	11.90	10.95	↓$0.95 (-7.98%)	10.95	11.90	600
2025-11-14	12.25	12.25	↑$0.00 (0.00%)	12.25	12.25	165
2025-11-13	12.50	12.50	↑$0.00 (0.00%)	12.50	12.50	100
2025-11-07	11.20	11.40	↑$0.20 (1.79%)	11.20	11.40	124
2025-11-06	18.24	11.09	↓$7.15 (-39.20%)	11.09	18.24	1.06K
2025-11-05	13.23	13.23	↑$0.00 (0.00%)	13.23	13.23	42
2025-11-04	16.50	16.50	↑$0.00 (0.00%)	16.50	16.50	142
2025-11-03	14.30	14.30	↑$0.00 (0.00%)	14.30	14.30	150
2025-10-30	14.00	16.97	↑$2.97 (21.21%)	14.00	16.97	110
2025-10-29	17.24	16.99	↓$0.25 (-1.45%)	16.99	17.50	1.79K