Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.00	42.30	40.94	41.77	41.77	0.94%	3,054
Jan 22, 2026	41.00	41.65	40.69	41.38	41.38	1.42%	4,202
Jan 21, 2026	41.50	41.90	40.11	40.80	40.80	-1.88%	3,250
Jan 20, 2026	41.75	42.99	40.99	41.58	41.58	-0.41%	5,732
Jan 19, 2026	43.00	43.00	41.01	41.75	41.75	-1.97%	2,155
Jan 16, 2026	41.61	42.98	41.61	42.59	42.59	0.52%	1,090
Jan 14, 2026	42.99	42.99	42.02	42.37	42.37	-0.24%	1,554
Jan 13, 2026	42.50	43.00	41.70	42.47	42.47	0.57%	3,747
Jan 12, 2026	43.70	43.70	41.15	42.23	42.23	-2.45%	4,917
Jan 9, 2026	43.90	43.90	42.92	43.29	43.29	0.51%	3,418
Jan 8, 2026	44.39	44.39	43.00	43.07	43.07	-1.82%	5,914
Jan 7, 2026	43.50	44.48	43.11	43.87	43.87	0.78%	5,038
Jan 6, 2026	44.50	44.50	43.00	43.53	43.53	-0.78%	1,793
Jan 5, 2026	45.24	45.24	43.50	43.87	43.87	-1.53%	2,558
Jan 2, 2026	44.65	44.89	44.00	44.55	44.55	-0.60%	3,392
Jan 1, 2026	43.65	44.88	43.65	44.82	44.82	2.54%	2,198
Dec 31, 2025	44.90	44.90	43.45	43.71	43.71	-0.39%	3,138
Dec 30, 2025	44.90	44.90	43.72	43.88	43.88	-0.43%	994
Dec 29, 2025	44.80	44.80	44.05	44.07	44.07	-1.63%	727
Dec 26, 2025	44.74	44.99	44.19	44.80	44.80	2.78%	4,137
Dec 24, 2025	44.89	44.89	43.01	43.59	43.59	-1.38%	7,157
Dec 23, 2025	45.20	45.49	44.05	44.20	44.20	-1.23%	16,395
Dec 22, 2025	44.11	45.80	44.11	44.75	44.75	-0.58%	1,615
Dec 19, 2025	45.94	46.50	44.68	45.01	45.01	-0.04%	3,709
Dec 18, 2025	45.90	46.25	44.77	45.03	45.03	-1.29%	2,637
Dec 17, 2025	45.68	46.24	45.01	45.62	45.62	-0.11%	1,380
Dec 16, 2025	45.80	46.47	45.27	45.67	45.67	1.22%	2,448
Dec 15, 2025	45.60	46.37	44.52	45.12	45.12	-2.08%	2,195
Dec 12, 2025	45.50	46.29	45.50	46.08	46.08	0.20%	486
Dec 11, 2025	45.99	46.00	45.17	45.99	45.99	0.22%	1,648
Dec 10, 2025	45.98	46.00	44.50	45.89	45.89	2.34%	2,339
Dec 9, 2025	46.29	46.29	44.02	44.84	44.84	-0.51%	1,164
Dec 8, 2025	45.07	45.94	44.85	45.07	45.07	-2.51%	9,297
Dec 5, 2025	46.29	46.50	45.50	46.23	46.23	0.43%	8,742
Dec 4, 2025	45.09	46.50	45.09	46.03	46.03	0.15%	3,723
Dec 3, 2025	46.00	47.00	45.72	45.96	45.96	0.42%	5,209
Dec 2, 2025	46.75	47.40	45.32	45.77	45.77	-1.25%	9,142
Dec 1, 2025	45.91	46.85	44.93	46.35	46.35	2.12%	17,807
Nov 28, 2025	46.50	46.50	45.00	45.39	45.39	-1.07%	4,845
Nov 27, 2025	44.62	47.00	44.61	45.88	45.88	2.55%	9,693
Nov 26, 2025	45.88	45.89	44.10	44.74	44.74	-0.82%	4,180
Nov 25, 2025	45.64	45.64	44.50	45.11	45.11	1.46%	2,168
Nov 24, 2025	45.23	45.70	44.37	44.46	44.46	-1.70%	3,919
Nov 21, 2025	45.60	45.60	44.10	45.23	45.23	2.10%	5,560
Nov 20, 2025	45.48	45.48	44.10	44.30	44.30	-2.42%	3,710
Nov 19, 2025	44.99	45.49	44.50	45.40	45.40	2.21%	3,265
Nov 18, 2025	44.61	45.70	43.66	44.42	44.42	-0.91%	8,321
Nov 17, 2025	44.76	45.97	43.51	44.83	44.83	0.99%	5,592
Nov 14, 2025	44.31	44.98	44.05	44.39	44.39	-1.64%	9,139
Nov 13, 2025	45.99	45.99	44.00	45.13	45.13	-0.53%	5,752