ZIVO Bioscience (ZIVOW) Stock Chart & Stock Price History $1.28 -0.52 (-28.89%) As of 03:34 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends ZIVO Bioscience Stock Price Performance 5 Day PerformanceN/A1 Month Performance-14.67%3 Month PerformanceN/A6 Month PerformanceN/AYear-To-Date Performance-29.55%1 Year Performance+100.00% 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 ZIVOW Stock Chart for Thursday, January, 30, 2025 ZIVOW 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 Capitalization01/30/2025$1.80$1.28-28.89%$1.28$1.2745,676 shs$0.0001/23/2025$1.80$1.80$1.80$1.80200 shs$0.0001/22/2025$1.50$1.80+20.00%$1.80$1.80200 shs$0.0001/17/2025$1.50$1.50$1.84$1.27950 shs$0.0001/16/2025$1.50$1.50$1.84$1.27950 shs$0.0001/15/2025$1.39$1.50+8.30%$1.50$1.50100 shs$0.0001/14/2025$1.80$1.39-23.06%$1.79$1.3312,567 shs$0.0001/13/2025$1.80$1.80$1.80$1.801,400 shs$0.0001/10/2025$1.80$1.80$1.80$1.801,400 shs$0.0001/09/2025$1.80$1.80$1.91$1.807,100 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. 01/08/2025$1.90$1.80-5.26%$1.91$1.807,100 shs$0.0001/07/2025$1.91$1.90-0.52%$2.00$1.9011,850 shs$0.0001/06/2025$2.00$1.91-4.51%$1.99$1.904,500 shs$0.0001/03/2025$1.79$2.00+11.73%$2.00$1.807,250 shs$0.0001/02/2025$1.82$1.79-1.49%$2.01$1.7915,200 shs$0.0001/01/2025$1.82$1.82$1.82$1.82100 shs$0.0012/31/2024$1.50$1.82+21.13%$1.82$1.82100 shs$0.0012/30/2024$1.75$1.50-14.29%$1.50$1.501,051 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 1/30/2025 by MarketBeat.com Staff From Our PartnersIs Big Tech dead?China just threw a “$5.5 million” curveball called Deep Seek to Silicon Valley and the timing of it is no coin...Brownstone Research | SponsoredAlert: 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 | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredTrump’s back in the oval office. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. And he says 2025 could be...Weiss Ratings | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | 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 | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | 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.
