ZIVO Bioscience, Inc. (ZIVOW) NASDAQ
0.04
-0.506(-92.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZIVOW Historical Return
If you invested $1000 in ZIVO Bioscience, Inc. (ZIVOW) since IPO date, it would be worth $51.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $44, while $1000 invested 1 year ago would be worth $244.44. This corresponds to total returns of -94.82%, -95.6%, -75.56%, respectively, with annualized returns of -44.56%, -46.44%, -75.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZIVOW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,000 |
| December 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 700 |
| November 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1,500 |
| November 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2,000 |
| November 05, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4,083 |
| November 03, 2025 | 0.11 | 0.4 | 0.4 | 0.4 | 0.11 | 6,500 |
| October 30, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 3,600 |
| October 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 10,200 |
| October 09, 2025 | 0.45 | 0.4 | 0.4 | 0.45 | 0.4 | 6,005 |
| October 01, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3,067 |
| September 30, 2025 | 0.63 | 0.75 | 0.75 | 0.75 | 0.63 | 2,200 |
| September 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1,000 |
| September 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 10,000 |
| September 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 199 |
| September 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7,428 |
| August 29, 2025 | 0.35 | 0.41 | 0.41 | 0.41 | 0.35 | 9,000 |
| August 28, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 2,000 |
| August 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2,000 |
