ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $16.00 +1.01 (+6.74%) As of 04/17/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsTrendsBuy This Stock ZIVO Bioscience Stock Price Performance 5 Day Performance+6.67%1 Month Performance-10.11%3 Month Performance-13.51%6 Month Performance-20.00%Year-To-Date Performance-25.58%1 Year Performance+100.00% 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, April, 19, 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 Capitalization04/18/2025$16.00$16.00$17.00$15.001,703 shs$60.66 million04/17/2025$14.99$16.00+6.74%$17.00$15.001,703 shs$60.66 million04/16/2025$14.99$14.99$15.00$14.99300 shs$56.83 million04/15/2025$15.00$14.99-0.07%$15.00$14.99300 shs$56.83 million04/14/2025$15.00$15.00$16.00$13.131,231 shs$56.87 million04/11/2025$17.00$15.00-11.76%$16.00$13.131,231 shs$56.87 million04/10/2025$16.00$17.00+6.25%$17.00$17.00141 shs$64.45 million04/09/2025$17.12$16.00-6.54%$16.10$15.12623 shs$60.66 million04/09/2025$17.12$16.00-6.54%$16.10$15.12623 shs$60.66 million04/08/2025$16.00$17.12+7.00%$17.12$17.12278 shs$64.90 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. 04/08/2025$16.00$17.12+7.00%$17.12$17.12278 shs$64.90 million04/07/2025$15.77$16.00+1.46%$16.00$16.00280 shs$60.66 million04/04/2025$15.75$15.77+0.13%$15.77$15.55651 shs$59.09 million04/03/2025$15.75$15.75$16.00$15.75656 shs$59.02 million04/02/2025$17.10$15.75-7.89%$16.00$15.75656 shs$59.02 million04/01/2025$17.10$17.10$17.10$17.1078 shs$64.07 million03/31/2025$17.10$17.10$17.10$17.101 shs$64.07 million03/28/2025$17.10$17.10$17.10$17.102 shs$64.07 million03/27/2025$17.10$17.10$17.10$17.1046 shs$64.07 million03/26/2025$17.10$17.10$17.10$17.10214 shs$63.94 million03/25/2025$18.00$17.10-5.00%$17.10$17.10214 shs$63.94 million03/24/2025$17.10$18.00+5.26%$18.00$18.00201 shs$67.30 million03/21/2025$17.80$17.10-3.93%$17.60$17.10206 shs$63.41 million03/20/2025$17.80$17.80$17.80$17.801,053 shs$66.00 million03/19/2025$17.80$17.80$17.80$17.801,053 shs$66.00 million03/18/2025$17.80$17.80$17.80$17.80179 shs$66.00 million Related Companies SLDB Stock Price Chart TKNO Stock Price Chart SEPN Stock Price Chart ENGN Stock Price Chart AVIR Stock Price Chart ESPR Stock Price Chart SLRN Stock Price Chart CADL Stock Price Chart ACB Stock Price Chart PVLA 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 4/19/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | 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.
Buy ZIVO Stock Free ZIVO Stock Alerts