Stock listing
OTC:ZIVO Zivo Bioscience, Inc. Stock
Follow Zivo Bioscience, Inc. into a list and get an email when it puts out news.
Share price · OTC:ZIVO
$8.12 USD -0.47 (-5.5%)
Close on Oct 30, 2026
- Day range
- $8.12 – $8.12 USDOct 30, 2026
- Volume
- 200 sharesOct 30, 2026
- Market cap
- $34.23M USDAt the close on Oct 30, 2026 · price × 4.22M shares outstanding
- 52-week range
- $1.11 – $16.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2,511 USDMedian day 150 shares · 30 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:ZIVO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.12 | -0.47 | -5.5% | $8.12 | $8.12 | $8.12 | 200 | |
| $8.59 | +1.34 | +18.5% | $9.24 | $9.24 | $8.27 | 2,100 | |
| $7.25 | +1.00 | +16.0% | $7.00 | $7.25 | $7.00 | 400 | |
| $6.25 | 0.00 | 0.0% | $6.25 | $6.25 | $6.25 | 0 | |
| $6.25 | 0.00 | 0.0% | $6.25 | $6.25 | $6.25 | 0 | |
| $6.25 | +0.10 | +1.6% | $6.25 | $6.25 | $6.25 | 200 | |
| $6.15 | -0.65 | -9.6% | $6.23 | $6.23 | $6.15 | 1,000 | |
| $6.80 | 0.00 | 0.0% | $6.80 | $6.80 | $6.80 | 0 | |
| $6.80 | 0.00 | 0.0% | $6.80 | $6.80 | $6.80 | 0 | |
| $6.80 | +0.30 | +4.6% | $6.50 | $6.80 | $6.50 | 1,000 | |
| $6.50 | -0.01 | -0.2% | $6.91 | $6.91 | $6.50 | 1,900 | |
| $6.51 | 0.00 | 0.0% | $6.51 | $6.51 | $6.51 | 9 | |
| $6.51 | 0.00 | 0.0% | $6.51 | $6.51 | $6.51 | 0 | |
| $6.51 | +1.21 | +22.8% | $6.19 | $6.51 | $6.19 | 1,900 | |
| $5.30 | 0.00 | 0.0% | $5.30 | $5.30 | $5.30 | 0 | |
| $5.30 | +1.06 | +25.0% | $4.40 | $5.31 | $4.40 | 3,900 | |
| $4.24 | +0.14 | +3.4% | $4.19 | $4.30 | $4.19 | 400 | |
| $4.10 | 0.00 | 0.0% | $4.10 | $4.10 | $4.10 | 200 | |
| $4.10 | 0.00 | 0.0% | $4.10 | $4.10 | $4.10 | 0 | |
| $4.10 | +0.09 | +2.2% | $3.94 | $4.15 | $3.94 | 1,700 | |
| $4.01 | +0.47 | +13.3% | $3.60 | $4.01 | $3.60 | 1,100 | |
| $3.54 | +0.24 | +7.3% | $3.35 | $3.55 | $3.35 | 1,600 | |
| $3.30 | 0.00 | 0.0% | $3.30 | $3.30 | $3.30 | 0 | |
| $3.30 | 0.00 | 0.0% | $3.30 | $3.30 | $3.30 | 0 | |
| $3.30 | 0.00 | 0.0% | $3.30 | $3.30 | $3.30 | 0 | |
| $3.30 | -0.30 | -8.3% | $3.51 | $3.51 | $3.30 | 400 | |
| $3.60 | 0.00 | 0.0% | $3.60 | $3.60 | $3.60 | 0 | |
| $3.60 | +0.05 | +1.4% | $3.80 | $3.80 | $3.51 | 2,000 | |
| $3.55 | +0.35 | +10.9% | $3.25 | $3.55 | $3.25 | 900 | |
| $3.20 | 0.00 | 0.0% | $3.20 | $3.20 | $3.20 | 200 | |
| $3.20 | +0.01 | +0.3% | $3.20 | $3.20 | $3.20 | 200 | |
| $3.19 | -0.16 | -4.8% | $3.35 | $3.35 | $3.19 | 600 | |
| $3.35 | -0.75 | -18.3% | $4.00 | $4.00 | $3.35 | 1,900 | |
| $4.10 | 0.00 | 0.0% | $4.10 | $4.10 | $4.10 | 0 | |
| $4.10 | 0.00 | 0.0% | $4.10 | $4.10 | $4.10 | 1 | |
| $4.10 | +0.50 | +13.9% | $3.80 | $4.15 | $3.80 | 1,700 | |
| $3.60 | +0.49 | +15.8% | $3.33 | $3.60 | $3.33 | 500 | |
| $3.11 | 0.00 | 0.0% | $3.11 | $3.11 | $3.11 | 0 | |
| $3.11 | -0.49 | -13.6% | $3.50 | $3.50 | $3.01 | 800 | |
| $3.60 | 0.00 | 0.0% | $3.60 | $3.60 | $3.60 | 0 | |
| $3.60 | -0.35 | -8.9% | $3.95 | $3.95 | $3.60 | 1,700 | |
| $3.95 | 0.00 | 0.0% | $3.95 | $3.95 | $3.95 | 0 | |
| $3.95 | -0.32 | -7.5% | $3.96 | $3.96 | $3.95 | 300 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | +0.02 | +0.5% | $4.32 | $4.33 | $4.27 | 2,700 | |
| $4.25 | +0.30 | +7.6% | $4.30 | $4.30 | $4.25 | 400 | |
| $3.95 | 0.00 | 0.0% | $3.95 | $3.95 | $3.95 | 0 | |
| $3.95 | -0.10 | -2.5% | $3.95 | $3.95 | $3.95 | 300 | |
| $4.05 | 0.00 | 0.0% | $4.05 | $4.05 | $4.05 | 0 | |
| $4.05 | -0.24 | -5.6% | $4.07 | $4.07 | $4.05 | 700 | |
| $4.29 | 0.00 | 0.0% | $4.29 | $4.29 | $4.29 | 0 | |
| $4.29 | 0.00 | 0.0% | $4.29 | $4.29 | $4.29 | 0 | |
| $4.29 | 0.00 | 0.0% | $4.29 | $4.29 | $4.29 | 0 | |
| $4.29 | +0.27 | +6.7% | $4.02 | $4.29 | $4.02 | 300 | |
| $4.02 | 0.00 | 0.0% | $4.02 | $4.02 | $4.02 | 0 | |
| $4.02 | 0.00 | 0.0% | $4.02 | $4.02 | $4.02 | 0 | |
| $4.02 | +0.02 | +0.5% | $4.02 | $4.02 | $4.02 | 100 | |
| $4.00 | 0.00 | 0.0% | $4.00 | $4.00 | $4.00 | 0 | |
| $4.00 | 0.00 | 0.0% | $4.00 | $4.00 | $4.00 | 0 | |
| $4.00 | 0.00 | 0.0% | $4.85 | $4.97 | $4.00 | 600 | |
| $4.00 | 0.00 | 0.0% | $4.00 | $4.00 | $4.00 | 0 | |
| $4.00 | 0.00 | 0.0% | $4.12 | $4.60 | $4.00 | 700 |
- Ticker
- OTC:ZIVO
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
Decks
January 2025 Microcap Conference
Conference · 17 slides · January 2025
Investor Presentation (August 2024)
Investor deck · 15 slides · August 2024
Dawon James Small Cap Growth Conference (October 2023)
Conference · 13 slides · October 2023
Investor Presentation (January 2023)
Investor deck · 10 slides · January 2023
Zivo Bioscience, Inc. on 6ix
- Decks
- 10 decks · latest January 2025
Log in to ask 6ix AI your own questions about Zivo Bioscience, Inc.