SaverOne 2014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.73	0.81	0.72	0.75	0.75	0.17%	96,029
Feb 5, 2026	0.78	0.78	0.68	0.75	0.75	-2.75%	66,300
Feb 4, 2026	0.75	0.77	0.72	0.77	0.77	2.98%	84,780
Feb 3, 2026	0.81	0.81	0.71	0.75	0.75	-8.68%	137,099
Feb 2, 2026	0.85	0.85	0.78	0.82	0.82	-	78,511
Jan 30, 2026	0.95	0.98	0.78	0.82	0.82	-17.60%	268,853
Jan 29, 2026	1.22	1.25	0.91	1.00	1.00	-19.75%	464,014
Jan 28, 2026	1.30	1.31	1.20	1.24	1.24	-3.88%	285,147
Jan 27, 2026	1.20	1.33	1.12	1.29	1.29	-3.01%	598,235
Jan 26, 2026	1.94	1.95	1.25	1.33	1.33	-21.76%	4,668,489
Jan 23, 2026	1.64	1.93	1.53	1.70	1.70	15.65%	965,314
Jan 22, 2026	1.58	1.62	1.34	1.47	1.47	-6.37%	366,310
Jan 21, 2026	1.42	1.67	1.42	1.57	1.57	6.08%	541,420
Jan 20, 2026	1.35	1.50	1.32	1.48	1.48	-11.38%	506,153
Jan 16, 2026	1.96	1.96	1.61	1.67	1.67	15.97%	40,113,511
Jan 15, 2026	1.32	1.50	1.32	1.44	1.44	4.35%	111,519
Jan 14, 2026	1.40	1.41	1.38	1.38	1.38	-1.43%	26,566
Jan 13, 2026	1.41	1.44	1.38	1.40	1.40	-0.71%	87,616
Jan 12, 2026	1.47	1.47	1.40	1.41	1.41	0.71%	28,581
Jan 9, 2026	1.42	1.54	1.40	1.40	1.40	-0.71%	191,241
Jan 8, 2026	1.38	1.44	1.31	1.41	1.41	2.92%	113,565
Jan 7, 2026	1.34	1.37	1.30	1.37	1.37	3.79%	28,519
Jan 6, 2026	1.29	1.36	1.29	1.32	1.32	-3.65%	77,120
Jan 5, 2026	1.30	1.39	1.30	1.37	1.37	-2.84%	179,291
Jan 2, 2026	1.36	1.41	1.35	1.41	1.41	2.92%	17,340
Dec 31, 2025	1.38	1.40	1.32	1.37	1.37	-	43,081
Dec 30, 2025	1.34	1.42	1.26	1.37	1.37	-	71,544
Dec 29, 2025	1.37	1.45	1.21	1.37	1.37	-	160,261
Dec 26, 2025	1.40	1.40	1.35	1.37	1.37	-2.14%	70,259
Dec 24, 2025	1.49	1.49	1.33	1.40	1.40	-8.50%	105,674
Dec 23, 2025	1.60	1.64	1.47	1.53	1.53	-7.83%	72,180
Dec 22, 2025	1.69	1.70	1.57	1.66	1.66	-0.60%	75,982
Dec 19, 2025	1.81	1.83	1.62	1.67	1.67	-8.24%	104,228
Dec 18, 2025	1.81	1.91	1.81	1.82	1.82	-2.67%	58,807
Dec 17, 2025	1.61	1.96	1.61	1.87	1.87	-0.53%	222,875
Dec 16, 2025	2.19	2.27	1.81	1.88	1.88	-46.89%	580,767
Dec 15, 2025	3.01	3.85	2.90	3.54	3.54	18.00%	1,948,426
Dec 12, 2025	3.42	3.44	2.91	3.00	3.00	-12.54%	592,833
Dec 11, 2025	3.43	3.59	2.93	3.43	3.43	-7.30%	941,661
Dec 10, 2025	3.81	4.98	3.24	3.70	3.70	1.09%	1,885,053
Dec 9, 2025	3.60	3.99	3.42	3.66	3.66	3.39%	366,567
Dec 8, 2025	3.45	3.72	3.20	3.54	3.54	10.28%	127,841
Dec 5, 2025	2.76	3.33	2.76	3.21	3.21	12.91%	90,498
Dec 4, 2025	2.70	2.84	2.70	2.84	2.84	5.85%	8,824
Dec 3, 2025	2.64	2.71	2.64	2.69	2.69	2.25%	8,898
Dec 2, 2025	2.69	2.78	2.58	2.63	2.63	-3.88%	33,768
Dec 1, 2025	2.84	2.86	2.62	2.73	2.73	-1.62%	12,157
Nov 28, 2025	2.70	2.95	2.67	2.78	2.78	1.87%	7,959
Nov 26, 2025	2.76	2.76	2.55	2.73	2.73	-2.15%	14,506
Nov 25, 2025	2.82	2.85	2.70	2.79	2.79	-2.52%	6,862