Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	46.11	47.52	45.70	46.94	46.94	0.90%	986
Aug 26, 2025	47.95	47.95	46.00	46.52	46.52	-1.19%	2,494
Aug 25, 2025	48.30	48.30	47.02	47.08	47.08	-2.47%	1,599
Aug 22, 2025	49.75	49.75	46.85	48.27	48.27	-0.21%	5,123
Aug 21, 2025	49.79	49.79	47.15	48.37	48.37	-0.17%	3,530
Aug 20, 2025	46.70	49.49	45.52	48.45	48.45	4.31%	10,986
Aug 19, 2025	45.46	46.68	45.46	46.45	46.45	0.43%	1,215
Aug 18, 2025	46.20	46.50	45.60	46.25	46.25	2.12%	2,039
Aug 14, 2025	49.75	49.75	44.36	45.29	45.29	-4.83%	15,147
Aug 13, 2025	48.30	49.70	47.00	47.59	47.59	-1.35%	7,657
Aug 12, 2025	47.78	49.90	47.54	48.24	48.24	2.18%	13,869
Aug 11, 2025	47.00	47.70	45.05	47.21	47.21	3.21%	3,183
Aug 8, 2025	46.04	46.95	45.73	45.74	45.74	-0.65%	2,498
Aug 7, 2025	47.94	47.94	45.33	46.04	46.04	-1.58%	14,974
Aug 6, 2025	47.00	48.50	46.15	46.78	46.78	-0.87%	6,249
Aug 5, 2025	49.77	50.00	46.29	47.19	47.19	-4.03%	14,241
Aug 4, 2025	50.20	50.20	47.50	49.17	49.17	10.57%	51,091
Aug 1, 2025	44.51	44.94	44.08	44.47	44.47	0.38%	2,492
Jul 31, 2025	44.48	44.48	44.02	44.30	44.30	-1.42%	1,747
Jul 30, 2025	44.72	44.99	44.11	44.94	44.94	0.54%	1,670
Jul 29, 2025	44.50	44.96	44.00	44.70	44.70	0.45%	1,020
Jul 28, 2025	45.80	45.80	44.20	44.50	44.50	0.09%	2,583
Jul 25, 2025	45.00	45.50	44.23	44.46	44.46	-1.20%	3,227
Jul 24, 2025	45.40	45.40	44.51	45.00	45.00	-	1,136
Jul 23, 2025	44.50	45.65	44.50	45.00	45.00	0.16%	2,272
Jul 22, 2025	44.10	45.00	44.10	44.93	44.93	-1.21%	2,292
Jul 21, 2025	44.85	45.54	44.40	45.48	45.48	2.62%	5,923
Jul 18, 2025	44.87	45.35	44.00	44.32	44.32	-1.07%	2,379
Jul 17, 2025	44.98	45.25	44.13	44.80	44.80	1.08%	4,533
Jul 16, 2025	44.50	45.25	44.12	44.32	44.32	-1.03%	4,999
Jul 15, 2025	44.77	44.99	44.15	44.78	44.78	0.52%	1,954
Jul 14, 2025	44.51	46.00	43.95	44.55	44.55	-0.45%	8,376
Jul 11, 2025	44.97	44.97	44.20	44.75	44.75	1.24%	1,452
Jul 10, 2025	44.56	45.75	44.00	44.20	44.20	-2.60%	2,121
Jul 9, 2025	44.50	45.39	44.50	45.38	45.38	-0.22%	1,183
Jul 8, 2025	44.95	45.95	44.58	45.48	45.48	1.07%	2,061
Jul 7, 2025	44.56	45.34	44.36	45.00	45.00	-0.31%	2,043
Jul 4, 2025	46.79	46.79	44.52	45.14	45.14	-0.40%	3,045
Jul 3, 2025	44.88	47.00	44.46	45.32	45.32	2.95%	15,784
Jul 2, 2025	43.81	44.97	43.62	44.02	44.02	-0.63%	3,141
Jul 1, 2025	44.85	44.85	44.12	44.30	44.30	-0.72%	1,712
Jun 30, 2025	44.21	44.98	44.21	44.62	44.62	0.68%	1,843
Jun 27, 2025	44.71	45.78	44.22	44.32	44.32	-0.87%	4,431
Jun 26, 2025	44.50	45.40	44.21	44.71	44.71	0.09%	3,668
Jun 25, 2025	45.48	46.00	43.55	44.67	44.67	-0.27%	11,240
Jun 24, 2025	44.50	44.94	43.50	44.79	44.79	2.68%	4,382
Jun 23, 2025	44.80	44.80	43.12	43.62	43.62	-0.43%	1,915
Jun 20, 2025	43.50	44.89	43.50	43.81	43.81	0.18%	1,464
Jun 19, 2025	44.52	44.92	43.51	43.73	43.73	-1.77%	2,321
Jun 18, 2025	44.28	45.49	43.22	44.52	44.52	0.54%	6,414