Zivo Bioscience Inc (ZIVO)
OTHER OTC:ZIVO
Want to see ZIVO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
4.00
4.00
4.00
4.00
4.00
-5.88%
434
0.10
May 05, 2026
4.24
4.25
4.24
4.25
4.25
+19.72%
2,736
0.64
May 04, 2026
3.60
3.80
3.55
3.55
3.55
-6.58%
3,583
0.85
May 01, 2026
3.25
3.80
3.25
3.80
3.80
+7.65%
3,282
0.79
Apr 30, 2026
3.39
3.53
3.01
3.53
3.53
+2.92%
2,789
0.68
Apr 29, 2026
2.28
3.43
2.28
3.43
3.43
+65.70%
4,556
1.12
Apr 28, 2026
1.39
2.13
1.35
2.07
2.07
+48.92%
23,139
6.20
Apr 27, 2026
1.31
1.49
1.31
1.39
1.39
+15.83%
12,017
3.38
Apr 24, 2026
1.20
1.20
1.20
1.20
1.20
+2.56%
8,754
2.56
Apr 23, 2026
1.20
1.20
1.11
1.17
1.17
-2.50%
11,541
3.57
Apr 22, 2026
1.40
1.80
1.20
1.20
1.20
-9.09%
8,741
2.82
Apr 21, 2026
1.99
1.99
1.32
1.32
1.32
-13.73%
12,944
4.41
Apr 20, 2026
2.24
2.24
1.53
1.53
1.53
-27.32%
5,693
2.00
Apr 17, 2026
2.05
2.30
2.05
2.11
2.11
-2.09%
7,117
2.59
Apr 16, 2026
2.28
2.28
2.15
2.15
2.15
-3.50%
9,620
3.71
Apr 15, 2026
2.20
2.23
2.19
2.23
2.23
+5.14%
6,925
2.78
Apr 14, 2026
2.12
2.15
2.10
2.12
2.12
-3.68%
6,800
2.85
Apr 13, 2026
2.41
2.41
2.04
2.20
2.20
-8.33%
15,521
7.21
Apr 10, 2026
3.05
3.05
2.36
2.40
2.40
-25.00%
8,325
4.10
Apr 09, 2026
4.25
4.25
3.00
3.20
3.20
-1.54%
9,408
5.00
Apr 08, 2026
3.75
3.75
3.25
3.25
3.25
-9.72%
5,212
2.90
Apr 07, 2026
4.15
4.15
3.60
3.60
3.60
-25.79%
1,622
0.91
Apr 06, 2026
5.00
5.01
4.01
4.85
4.85
+1.06%
12,739
8.08
Apr 03, 2026
6.50
6.50
4.80
4.80
4.80
0.00%
0
0.00
Apr 02, 2026
6.50
6.50
4.80
4.80
4.80
-26.15%
7,975
5.47
Apr 01, 2026
7.00
7.00
6.50
6.50
6.50
-3.70%
8,737
6.60
Mar 31, 2026
5.00
7.00
3.14
6.75
6.75
+31.07%
36,657
49.47
Mar 30, 2026
4.99
5.25
4.50
5.15
5.15
-20.77%
6,220
8.82
Mar 27, 2026
8.10
8.10
5.01
6.50
6.50
-21.21%
5,794
8.68
Mar 26, 2026
9.18
9.18
8.25
8.25
8.25
-5.39%
3,975
5.78
Mar 25, 2026
8.72
9.18
8.26
8.72
8.72
0.00%
0
0.00
Mar 24, 2026
8.72
9.18
8.26
8.72
8.72
+5.70%
0
0.00
Mar 23, 2026
9.22
9.22
8.25
8.25
8.25
-11.29%
1,101
1.51
Mar 20, 2026
9.30
9.30
9.30
9.30
9.30
0.00%
0
0.00
Mar 19, 2026
9.30
9.30
9.30
9.30
9.30
+7.19%
111
0.15
Mar 18, 2026
8.75
9.29
8.68
8.68
8.68
+5.04%
636
0.86
Mar 17, 2026
8.26
8.26
8.26
8.26
8.26
-8.22%
163
0.20
Mar 16, 2026
8.37
9.00
8.37
9.00
9.00
-1.01%
2,223
2.89
Mar 13, 2026
8.60
9.09
8.60
9.09
9.09
-2.24%
358
0.47
Mar 12, 2026
8.40
9.30
8.40
9.30
9.30
-2.11%
207
0.27
Mar 11, 2026
9.34
9.50
9.34
9.50
9.50
0.00%
0
0.00
Mar 10, 2026
9.34
9.50
9.34
9.50
9.50
+1.57%
210
0.23
Mar 09, 2026
8.50
9.35
8.50
9.35
9.35
-0.20%
1,061
1.19
Mar 06, 2026
9.37
9.37
9.37
9.37
9.37
+4.25%
103
0.12
Mar 05, 2026
8.99
9.48
8.50
8.99
8.99
0.00%
0
0.00
Mar 04, 2026
8.99
9.48
8.50
8.99
8.99
-2.81%
0
0.00
Mar 03, 2026
9.35
9.35
9.00
9.25
9.25
-1.86%
1,402
1.55
Mar 02, 2026
9.43
9.50
9.35
9.43
9.43
+0.27%
0
0.00
Feb 27, 2026
9.40
9.40
9.40
9.40
9.40
-1.05%
119
0.13
Feb 26, 2026
9.50
9.50
9.50
9.50
9.50
-1.04%
430
0.44
Rows: