ZIVO Bioscience Inc. (ZIVOW)
NASDAQ: ZIVOW
· Real-Time Price · USD
0.55
0.14 (34.15%)
At close: Aug 29, 2025, 11:15 AM
0.55
0.00%
Pre-market: Sep 10, 2025, 11:49 AM EDT
ZIVOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 34.15% | 7,428 |
| Aug 29, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | -21.15% | 9,000 |
| Aug 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -5.45% | 2,000 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 2,000 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | 10.00% | 1,500 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 61.29% | 2,300 |
| Aug 5, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 72.22% | 3,480 |
| Jun 17, 2025 | 0.66 | 0.67 | 0.51 | 0.18 | 0.18 | -85.60% | 4,900 |
| Apr 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 594.44% | 100 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.75 | 0.18 | 0.18 | -76.00% | 1,800 |
| Mar 26, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -21.05% | 1,800 |
| Mar 24, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -9.52% | 5,000 |
| Mar 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 100 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | -10.57% | 5,800 |
| Mar 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -12.14% | 100 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 300 |
| Feb 27, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 0.00% | 2,900 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -16.67% | 1,722 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 17.19% | 1,500 |
| Feb 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -23.81% | 1,200 |