Zivo Bioscience (ZIVO) went public on September 24, 2012, when it opened at a split-adjusted price of $76.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $7.0000 | $7.0000 | $2.0400 | $2.1500 | 70,102 |
March 2026 | $9.4000 | $9.5000 | $3.1400 | $6.7500 | 60,300 |
February 2026 | $10.7500 | $10.7500 | $8.3600 | $9.4000 | 11,900 |
January 2026 | $9.0000 | $11.9500 | $7.0000 | $10.5000 | 11,200 |
December 2025 | $11.3800 | $12.0400 | $6.9500 | $8.7000 | 39,800 |
November 2025 | $14.3000 | $16.5000 | $7.0100 | $11.3800 | 17,200 |
October 2025 | $12.7500 | $17.5000 | $11.7500 | $14.0000 | 13,000 |
September 2025 | $17.5000 | $17.9800 | $11.4200 | $15.9900 | 15,200 |
August 2025 | $10.5600 | $19.6500 | $9.9700 | $17.0100 | 28,100 |
July 2025 | $13.5000 | $13.9400 | $10.0000 | $10.7000 | 10,800 |
June 2025 | $17.6200 | $18.8200 | $12.0200 | $14.9100 | 6,800 |
May 2025 | $18.0200 | $19.0000 | $13.7900 | $18.7200 | 11,900 |
April 2025 | $17.1000 | $20.0000 | $10.2000 | $18.8000 | 11,400 |
March 2025 | $19.8000 | $19.8000 | $16.5000 | $17.1000 | 7,100 |
February 2025 | $20.0300 | $22.0000 | $16.0000 | $19.8000 | 16,700 |
January 2025 | $20.0000 | $21.9500 | $16.0000 | $19.8000 | 26,700 |
December 2024 | $16.2000 | $22.1500 | $15.8700 | $21.5000 | 26,400 |
November 2024 | $19.6200 | $22.1500 | $18.6700 | $20.5000 | 26,900 |
October 2024 | $16.4400 | $21.2500 | $14.0300 | $19.5000 | 49,900 |
September 2024 | $14.4000 | $17.9900 | $10.0000 | $16.4400 | 30,400 |
August 2024 | $8.0000 | $14.9500 | $5.8000 | $13.5000 | 27,000 |
July 2024 | $7.0000 | $11.0000 | $7.0000 | $8.5000 | 14,500 |
June 2024 | $7.9600 | $8.7500 | $4.0100 | $7.8000 | 15,200 |
May 2024 | $7.9000 | $7.9900 | $3.1300 | $7.9600 | 12,900 |
April 2024 | $7.5000 | $8.1000 | $6.5500 | $7.9000 | 11,100 |
