ZIVO Bioscience (ZIVOW) Stock Chart & Stock Price History $1.27 -0.13 (-9.11%) As of 03/10/2025 03:46 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends ZIVO Bioscience Stock Price Performance 5 Day PerformanceN/A1 Month PerformanceN/A3 Month Performance-0.59%6 Month Performance+149.51%Year-To-Date Performance-29.97%1 Year Performance+154.50% Receive ZIVOW 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 Remove Ads ZIVOW Stock Chart for Wednesday, March, 12, 2025 ZIVOW Chart by TradingViewRemove Ads 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 Capitalization03/11/2025$1.27$1.27$1.27$1.23200 shs$0.0003/10/2025$1.40$1.27-9.11%$1.27$1.23200 shs$0.0003/04/2025$1.40$1.40$1.40$1.40300 shs$0.0003/03/2025$1.40$1.40$1.40$1.40300 shs$0.0002/28/2025$1.23$1.40+13.82%$1.40$1.40300 shs$0.0002/27/2025$1.10$1.23+11.82%$1.26$1.046,600 shs$0.0002/26/2025$1.23$1.10-10.57%$1.20$1.10200 shs$0.0002/25/2025$1.30$1.23-5.38%$1.30$1.135,077 shs$0.0002/24/2025$1.28$1.30+1.56%$1.51$1.302,900 shs$0.0002/21/2025$1.52$1.28-15.65%$1.28$1.252,100 shs$0.00 Get the Latest News and Ratings for ZIVOW 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. 02/20/2025$1.54$1.52-1.46%$1.52$1.52100 shs$0.0002/19/2025$1.68$1.54-8.33%$1.60$1.546,615 shs$0.0002/18/2025$1.68$1.68$1.68$1.2617,371 shs$0.0002/17/2025$1.68$1.68$1.68$1.68100 shs$0.0002/14/2025$1.87$1.68-10.16%$1.68$1.68100 shs$0.00 Related Companies 180 Life Sciences Stock Chart 60 Degrees Pharmaceuticals Stock Chart Alpha Tau Medical Stock Chart Anew Medical Stock Chart Apollomics Stock Chart BriaCell Therapeutics Stock Chart Cardio Diagnostics Stock Chart Carmell Stock Chart Celularity Stock Chart CERo Therapeutics Stock Chart Receive ZIVOW 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:ZIVOW) was last updated on 3/12/2025 by MarketBeat.com Staff From Our PartnersFormer CIA to Trump – Will you Shut down this secret lab?Deep in the sands of New Mexico lies a government lab so secret it makes Area 51 look like a tourist spot… ...Paradigm Press | 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 | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredMarch 18th: Gold SHOCK? On March 18th, an event is taking place that could completely shock the market. Stocks could go ballistic…...InvestorPlace | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredMusk’s real agenda in Washington… In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...Porter & Company | SponsoredDeFi Coin on Verge of Breakout!We’re Opening the Ultimate Crypto Vault… Don't let this be the missed opportunity you regret for years. Crypto 101 Media | 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 | 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.
