The highest closing price for Zivo Bioscience (ZIVO) last month was $4.29, on August 14. It was down 12% for the month. The latest price is $3.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $4.27 | $4.27 | $4.27 | $4.27 | — |
August 28 2026 | $4.27 | $4.27 | $4.27 | $4.27 | — |
August 27 2026 | $4.27 | $4.27 | $4.27 | $4.27 | — |
August 26 2026 | $4.27 | $4.27 | $4.27 | $4.27 | — |
August 25 2026 | $4.27 | $4.27 | $4.27 | $4.27 | — |
August 24 2026 | $4.32 | $4.33 | $4.27 | $4.27 | 2,700 |
August 21 2026 | $4.30 | $4.30 | $4.25 | $4.25 | 400 |
August 20 2026 | $3.95 | $3.95 | $3.95 | $3.95 | — |
August 19 2026 | $3.95 | $3.95 | $3.95 | $3.95 | 300 |
August 18 2026 | $4.05 | $4.05 | $4.05 | $4.05 | — |
August 17 2026 | $4.07 | $4.07 | $4.05 | $4.05 | 700 |
August 14 2026 | $4.29 | $4.29 | $4.29 | $4.29 | — |
August 13 2026 | $4.29 | $4.29 | $4.29 | $4.29 | — |
August 12 2026 | $4.29 | $4.29 | $4.29 | $4.29 | — |
August 11 2026 | $4.02 | $4.29 | $4.02 | $4.29 | 300 |
August 10 2026 | $4.02 | $4.02 | $4.02 | $4.02 | — |
August 07 2026 | $4.02 | $4.02 | $4.02 | $4.02 | — |
August 06 2026 | $4.02 | $4.02 | $4.02 | $4.02 | 100 |
August 05 2026 | $4.00 | $4.00 | $4.00 | $4.00 | — |
August 04 2026 | $4.00 | $4.00 | $4.00 | $4.00 | — |
August 03 2026 | $4.85 | $4.97 | $4.00 | $4.00 | 600 |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.