The average closing price for Zivo Bioscience (ZIVO) in June 2026 was $3.77. It was down 8.4% for the month. The latest price is $4.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $4.10 | $4.20 | $4.03 | $4.03 | 6,000 |
June 29 2026 | $4.02 | $4.21 | $4.02 | $4.21 | 200 |
June 26 2026 | $3.50 | $4.50 | $3.50 | $4.50 | 1,000 |
June 25 2026 | $3.38 | $3.60 | $3.10 | $3.15 | 700 |
June 24 2026 | $3.70 | $4.32 | $3.68 | $4.32 | 2,000 |
June 23 2026 | $3.10 | $4.30 | $3.10 | $4.30 | 5,100 |
June 22 2026 | $3.69 | $3.69 | $3.69 | $3.69 | — |
June 18 2026 | $3.69 | $3.69 | $3.69 | $3.69 | — |
June 17 2026 | $3.69 | $3.69 | $3.69 | $3.69 | — |
June 16 2026 | $3.69 | $3.69 | $3.69 | $3.69 | — |
June 15 2026 | $3.69 | $3.69 | $3.69 | $3.69 | 800 |
June 12 2026 | $3.67 | $3.67 | $3.67 | $3.67 | 1,100 |
June 11 2026 | $3.38 | $3.38 | $3.38 | $3.38 | — |
June 10 2026 | $3.38 | $3.38 | $3.38 | $3.38 | — |
June 09 2026 | $3.38 | $3.38 | $3.38 | $3.38 | 100 |
June 08 2026 | $3.05 | $3.05 | $3.05 | $3.05 | — |
June 05 2026 | $3.73 | $3.73 | $3.05 | $3.05 | 2,600 |
June 04 2026 | $3.72 | $3.72 | $3.72 | $3.72 | — |
June 03 2026 | $4.15 | $4.15 | $3.03 | $3.72 | 2,000 |
June 02 2026 | $4.40 | $4.40 | $4.40 | $4.40 | — |
June 01 2026 | $4.40 | $4.40 | $4.40 | $4.40 | — |
Daily pricing data for Zivo Bioscience dates back to 10/30/2003, and may be incomplete.