Other US listings · ZIVO · stock
Zivo Bioscience, Inc. (ZIVO) stock price history
Every Other US listings trading session of Zivo Bioscience, Inc. from Dec 15, 2003 to Jul 17, 2026: 5,682 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIVO adjusted close, 2003 to 2026
- $3,619
- All time high, 2004
- $19.65
- 52 week high, $1.11 low
- 5,682
- Daily sessions since 2003
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
ZIVO key facts
- Zivo Bioscience, Inc. (ZIVO) closed at $4.14 on Jul 17, 2026 on Other US listings.
- ZIVO's all time high close is $3,619, set on Feb 2, 2004; its all time low close is $0.4900 on Nov 28, 2023.
- ZIVO's 52 week range is $1.11 to $19.65.
- ZIVO returned -68.8% over the year to Jul 17, 2026 and -82.9% over five years.
- Over ten years ZIVO returned -83%, -16.1% a year compounded.
- ZIVO's deepest drawdown was -100.0% from Feb 2, 2004 to Nov 28, 2023.
- DataCedar holds 5,682 daily sessions of ZIVO history from Dec 15, 2003, adjusted for splits and dividends, served by the API under a key.
ZIVO price chart, 2003 to 2026
ZIVO returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | +96.2% |
| 6 months | -54.0% |
| Year to date | -54.5% |
| 1 year | -68.8% |
| 3 years | -66.7% |
| 5 years | -82.9% |
| 10 years | -82.8% |
| Since Dec 15, 2003 | -99.7% |
| Compound annual growth, 22.6 years | -23.0% |
ZIVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,619 on Feb 2, 2004
- All time low close
- $0.4900 on Nov 28, 2023
- 52 week high
- $19.65 on Aug 19, 2025
- 52 week low
- $1.11 on Apr 23, 2026
- Deepest drawdown
- -100.0% from Feb 2, 2004 to Nov 28, 2023, not yet recovered
- Best single session
- +100.0% on Oct 24, 2008
- Worst single session
- -66.0% on Sep 4, 2007
- Volatility, 1 year annualised
- 176.8%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +1,692%
- Worst calendar year
- 2023, -92%
ZIVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 15, 2003; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.00 | $11.95 | $1.11 | $4.14 | -52.4% | 337.7K | 135 |
| 2025 | $20.00 | $22.00 | $6.95 | $8.70 | -59.5% | 204.7K | 250 |
| 2024 | $1.35 | $22.15 | $1.35 | $21.50 | +1,692% | 631.5K | 252 |
| 2023 | $15.00 | $22.50 | $0.4800 | $1.20 | -92.0% | 1.8M | 250 |
| 2022 | $18.00 | $27.60 | $14.22 | $15.00 | -12.9% | 684.5K | 251 |
| 2021 | $72.00 | $81.60 | $16.20 | $17.22 | -76.1% | 43.7M | 252 |
| 2020 | $81.60 | $86.40 | $24.00 | $72.00 | -11.8% | 32.5K | 253 |
| 2019 | $67.20 | $86.40 | $19.20 | $81.60 | +30.8% | 42.7K | 252 |
| 2018 | $43.20 | $91.20 | $4.80 | $62.40 | +44.4% | 53.7K | 251 |
| 2017 | $48.00 | $72.00 | $24.00 | $43.20 | -10.0% | 43.8K | 251 |
| 2016 | $24.00 | $57.60 | $9.60 | $48.00 | +66.7% | 29.6K | 252 |
| 2015 | $38.40 | $100.80 | $19.20 | $28.80 | -25.0% | 50.5K | 252 |
| 2014 | $187.20 | $201.60 | $24.00 | $38.40 | -79.5% | 66.1K | 252 |
| 2013 | $91.20 | $254.40 | $91.20 | $187.20 | +105.3% | 63.9K | 252 |
| 2012 | $120.00 | $163.20 | $43.20 | $91.20 | -24.0% | 43.4K | 250 |
| 2011 | $187.20 | $192.00 | $28.80 | $120.00 | -30.6% | 49.7K | 252 |
| 2010 | $144.00 | $739.20 | $62.40 | $172.80 | +20.0% | 99.3K | 252 |
| 2009 | $48.00 | $360.00 | $24.00 | $144.00 | +200.0% | 64.6K | 252 |
| 2008 | $100.80 | $336.00 | $14.40 | $48.00 | -47.4% | 42.4K | 253 |
| 2007 | $456.00 | $590.40 | $57.60 | $91.20 | -79.3% | 32.8K | 251 |
| 2006 | $1,027 | $2,016 | $336.00 | $441.60 | -56.2% | 16.5K | 251 |
| 2005 | $312.00 | $1,080 | $105.60 | $1,008 | +281.8% | 3.3K | 252 |
| 2004 | $1,536 | $3,696 | $201.60 | $264.00 | -82.8% | 3.5K | 252 |
| 2003 | $1,536 | $1,536 | $1,464 | $1,536 | n/a | 27 | 12 |
ZIVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.14 | +2.7% |
| June 2026 | $4.03 | -8.4% |
| May 2026 | $4.40 | +24.6% |
| April 2026 | $3.53 | -47.7% |
| March 2026 | $6.75 | -28.2% |
| February 2026 | $9.40 | -10.5% |
| January 2026 | $10.50 | +20.7% |
| December 2025 | $8.70 | -23.6% |
| November 2025 | $11.38 | -18.7% |
| October 2025 | $14.00 | -12.4% |
| September 2025 | $15.99 | -6.0% |
| August 2025 | $17.01 | +59.0% |
About the ZIVO data
Daily bars. 5,682 sessions from Dec 15, 2003 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZIVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZIVO share price history
