ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $21.49 0.00 (0.00%) As of 02/21/2025 Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends ZIVO Bioscience Stock Price Performance 5 Day Performance+2.53%1 Month Performance+22.60%3 Month Performance+2.87%6 Month Performance+153.42%Year-To-Date Performance-0.05%1 Year Performance+132.32% Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. Email Address ZIVO Stock Chart for Saturday, February, 22, 2025 ZIVO Chart by TradingView ZIVO Bioscience Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$21.49$21.49$21.49$16.801,338 shs$79.69 million02/20/2025$19.00$21.49+13.11%$21.49$16.801,338 shs$79.73 million02/19/2025$19.70$19.00-3.53%$19.00$17.00901 shs$70.49 million02/18/2025$20.96$19.70-6.03%$20.50$16.002,122 shs$73.07 million02/17/2025$20.96$20.96$20.96$20.9619 shs$77.76 million02/14/2025$19.75$20.96+6.13%$20.96$20.9610 shs$77.76 million02/13/2025$19.75$19.75$21.25$19.75592 shs$73.27 million02/12/2025$19.75$19.75$21.25$19.75592 shs$73.23 million02/11/2025$19.00$19.75+3.95%$19.75$19.75110 shs$73.27 million02/10/2025$19.75$19.00-3.80%$19.66$17.003,082 shs$70.49 million Get the Latest News and Ratings for ZIVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$20.50$19.75-3.66%$19.75$19.75524 shs$73.27 million02/06/2025$20.00$20.50+2.50%$20.50$19.001,343 shs$76.06 million02/05/2025$20.00$20.00$21.50$20.00279 shs$74.20 million02/04/2025$21.24$20.00-5.84%$22.00$20.002,013 shs$74.20 million02/03/2025$19.80$21.24+7.27%$21.50$20.001,805 shs$78.80 million01/31/2025$19.09$19.80+3.72%$19.80$19.061,676 shs$73.46 million01/30/2025$19.09$19.09$19.10$18.351,456 shs$70.78 million01/29/2025$18.86$19.09+1.22%$19.09$19.09492 shs$69.11 million01/28/2025$17.00$18.86+10.94%$18.86$17.08995 shs$68.27 million01/27/2025$18.88$17.00-9.93%$18.86$16.004,308 shs$61.54 million01/24/2025$17.60$18.88+7.24%$18.88$18.001,018 shs$68.33 million01/23/2025$17.53$17.60+0.41%$17.90$17.01980 shs$63.71 million01/22/2025$18.00$17.53-2.62%$17.53$17.40600 shs$63.47 million01/21/2025$18.50$18.00-2.70%$18.50$17.503,778 shs$65.16 million Related Companies AQST Stock Price Chart GOSS Stock Price Chart CADL Stock Price Chart ATYR Stock Price Chart IMMP Stock Price Chart OLMA Stock Price Chart KRRO Stock Price Chart NMRA Stock Price Chart YMAB Stock Price Chart KOD Stock Price Chart Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZIVO) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredA strange twist 500 miles from WashingtonEnergy is life. And this year, it could also make national heroes out of President Trump and VP Vance. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZIVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ZIVO Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ZIVO Stock Alerts