Zivo Bioscience Inc. (ZIVO)
NASDAQ · Healthcare
Zivo Bioscience Inc. Stock Price History 2010–2024
Zivo Bioscience Inc.
Loading…
Historical daily closing price for Zivo Bioscience Inc. since 2006, adjusted for splits and dividends. The latest closing stock price for Zivo Bioscience Inc. as of June 11, 2026 is 3.38.
- The all-time high Zivo Bioscience Inc. stock closing price was 22.10 on December 23, 2024.
- The Zivo Bioscience Inc. 52-week high stock price is 19.01, which is 462.4% above the current share price.
- The Zivo Bioscience Inc. 52-week low stock price is 1.17, which is 65.4% below the current share price.
- The average Zivo Bioscience Inc. stock price for the last 52 weeks is 10.16.
Annual Close Price
YEAR-END CLOSE · USD
ANNUAL % CHANGE · %
| Year | Average | Year Open | Year High | Year Low | Year Close | Annual % Change |
|---|---|---|---|---|---|---|
| 2026 | 6.53 | 9.92 | 10.75 | 1.17 | 3.38 | -61.15% |
| 2025 | 15.16 | 21.47 | 21.95 | 6.96 | 8.70 | -59.53% |
| 2024 | 11.44 | 1.48 | 22.10 | 1.48 | 21.50 | +1691.67% |
| 2023 | 2.32 | 2.49 | 4.20 | 0.49 | 1.20 | -52.00% |
| 2022 | 3.32 | 2.83 | 4.44 | 2.44 | 2.50 | -12.89% |
| 2021 | 2.28 | 0.15 | 5.45 | 0.11 | 2.87 | +1813.33% |
| 2020 | 0.13 | 0.16 | 0.17 | 0.08 | 0.15 | -11.76% |
| 2019 | 0.11 | 0.14 | 0.17 | 0.07 | 0.17 | +30.77% |
| 2018 | 0.13 | 0.09 | 0.19 | 0.07 | 0.13 | +44.44% |
| 2017 | 0.08 | 0.12 | 0.14 | 0.06 | 0.09 | -10.00% |
| 2016 | 0.07 | 0.06 | 0.12 | 0.04 | 0.10 | +66.67% |
Zivo Bioscience Inc. Stock Price History — FAQ
Zivo Bioscience Inc. (ZIVO) stock price history over the last 15 years — annual and quarterly figures with year-over-year growth and charts.
Where can I see ZIVO's stock price history history?
The chart and table above show Zivo Bioscience Inc.'s stock price history by year and by quarter, including the growth rate.