Zivo Bioscience (ZIVO) went public on September 24, 2012, when it opened at a split-adjusted price of $0.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $17.10 | $20.00 | $10.20 | $18.80 | 11,400 |
March 2025 | $19.80 | $19.80 | $16.50 | $17.10 | 7,146 |
February 2025 | $20.03 | $22.00 | $16.00 | $19.80 | 16,679 |
January 2025 | $20.00 | $21.95 | $16.00 | $19.80 | 26,609 |
December 2024 | $16.20 | $22.15 | $15.87 | $21.50 | 26,450 |
November 2024 | $19.62 | $22.15 | $18.67 | $20.50 | 26,765 |
October 2024 | $16.44 | $21.25 | $14.03 | $19.50 | 49,806 |
September 2024 | $14.40 | $17.99 | $10.00 | $16.44 | 30,599 |
August 2024 | $8.00 | $14.95 | $5.80 | $13.50 | 26,905 |
July 2024 | $7.00 | $11.00 | $7.00 | $8.50 | 14,490 |
June 2024 | $5.40 | $8.75 | $4.01 | $7.80 | 15,156 |
May 2024 | $7.29 | $7.99 | $3.13 | $7.96 | 19,298 |
April 2024 | $7.50 | $8.10 | $6.55 | $7.90 | 10,956 |
March 2024 | $9.40 | $9.40 | $6.81 | $7.75 | 33,213 |
February 2024 | $7.88 | $10.21 | $6.25 | $8.01 | 50,166 |
January 2024 | $1.35 | $13.00 | $1.35 | $8.16 | 333,904 |
December 2023 | $0.63 | $1.73 | $0.58 | $1.20 | 232,258 |
November 2023 | $2.71 | $2.80 | $0.48 | $0.69 | 1,055,770 |
October 2023 | $7.68 | $8.52 | $2.21 | $2.70 | 480,421 |
September 2023 | $11.10 | $11.76 | $6.60 | $7.80 | 391,464 |
August 2023 | $12.12 | $13.08 | $10.08 | $10.80 | 229,226 |
July 2023 | $14.58 | $16.44 | $10.44 | $12.24 | 250,614 |
June 2023 | $16.50 | $17.82 | $13.20 | $14.52 | 211,001 |
May 2023 | $16.73 | $19.08 | $16.50 | $16.50 | 94,292 |
April 2023 | $18.90 | $20.52 | $16.57 | $17.64 | 246,082 |
