Zivo Bioscience, Inc. (ZIVO)
8.12
-2.37
(-22.59%)
USD |
OTCM |
Nov 05, 16:00
Zivo Bioscience Price : 8.12 for Nov. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 186.00 |
| Nov 04, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 130.00 |
| Nov 03, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 134.00 |
| Nov 02, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 0.000 |
| Oct 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 206.00 |
| Oct 29, 2026 | 9.24 | 9.24 | 8.27 | 8.585 | 2134.00 |
| Oct 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 442.00 |
| Oct 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 0.000 |
| Oct 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 16.00 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 153.00 |
| Oct 22, 2026 | 6.23 | 6.23 | 6.15 | 6.15 | 1009.00 |
| Oct 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.000 |
| Oct 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.000 |
| Oct 19, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 1046.00 |
| Oct 16, 2026 | 6.908 | 6.908 | 6.50 | 6.50 | 1888.00 |
| Oct 15, 2026 | 6.514 | 6.514 | 6.514 | 6.514 | 14.00 |
| Oct 14, 2026 | 6.514 | 6.514 | 6.514 | 6.514 | 26.00 |
| Oct 13, 2026 | 6.19 | 6.514 | 6.19 | 6.514 | 1912.00 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 25.00 |
| Oct 09, 2026 | 4.40 | 5.31 | 4.40 | 5.30 | 3905.00 |
| Oct 08, 2026 | 4.19 | 4.295 | 4.19 | 4.24 | 420.00 |
| Oct 07, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 201.00 |
| Oct 06, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 21.00 |
| Oct 05, 2026 | 3.941 | 4.15 | 3.941 | 4.10 | 1703.00 |
| Oct 02, 2026 | 3.60 | 4.01 | 3.60 | 4.01 | 1145.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| PMGC Holdings, Inc. | 1.62 |
| Shonghoya Intl Group, Inc. | 0.3975 |
| TFA Therapeutics, Inc. | 5.20 |
| Arcadia Biosciences, Inc. | 0.1669 |
| CCA Industries, Inc. | 0.40 |
Price Related Metrics
| PS Ratio | 490.61 |
| Earnings Yield | -17.32% |
| Market Cap | 34.23M |