SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.200
-0.033 (-2.68%)
At close: Nov 5, 2025, 4:00 PM EST
1.180
-0.020 (-1.67%)
After-hours: Nov 5, 2025, 7:46 PM EST
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.68% | 34,720 |
| Nov 4, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -5.88% | 49,861 |
| Nov 3, 2025 | 1.34 | 1.37 | 1.26 | 1.31 | 1.31 | -1.50% | 50,398 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 2.86% | 35,442 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.28 | 1.29 | 1.29 | -10.21% | 124,096 |
| Oct 29, 2025 | 1.35 | 1.49 | 1.33 | 1.44 | 1.44 | 11.63% | 201,063 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | - | 29,896 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 21,091 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | - | 25,440 |
| Oct 23, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 16,414 |
| Oct 22, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -5.12% | 40,573 |
| Oct 21, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.61% | 33,640 |
| Oct 20, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 7.76% | 126,999 |
| Oct 17, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -2.00% | 79,794 |
| Oct 16, 2025 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 110,919 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | 1.52% | 159,683 |
| Oct 14, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | - | 365,178 |
| Oct 13, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 94,799 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.34 | 1.35 | 1.35 | -7.53% | 223,637 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 51,912 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | 2.80% | 57,375 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -5.30% | 91,316 |
| Oct 6, 2025 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 72,842 |
| Oct 3, 2025 | 1.59 | 1.65 | 1.53 | 1.57 | 1.57 | 1.23% | 63,643 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -4.26% | 94,848 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.53 | 1.62 | 1.62 | -1.22% | 21,735 |
| Sep 30, 2025 | 1.59 | 1.65 | 1.52 | 1.64 | 1.64 | 1.86% | 108,249 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 59,091 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 53,226 |
| Sep 25, 2025 | 1.55 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 80,831 |
| Sep 24, 2025 | 1.50 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 71,847 |
| Sep 23, 2025 | 1.51 | 1.62 | 1.49 | 1.50 | 1.50 | -3.85% | 92,124 |
| Sep 22, 2025 | 1.44 | 1.57 | 1.41 | 1.56 | 1.56 | 8.33% | 334,264 |
| Sep 19, 2025 | 1.49 | 1.56 | 1.29 | 1.44 | 1.44 | -4.00% | 459,571 |
| Sep 18, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -7.41% | 433,267 |
| Sep 17, 2025 | 1.72 | 1.90 | 1.61 | 1.62 | 1.62 | 1.25% | 2,986,308 |
| Sep 16, 2025 | 1.58 | 1.70 | 1.56 | 1.60 | 1.60 | - | 865,650 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.53 | 1.60 | 1.60 | -1.23% | 116,804 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.56 | 1.62 | 1.62 | -5.26% | 221,020 |
| Sep 11, 2025 | 1.81 | 1.84 | 1.65 | 1.71 | 1.71 | -2.29% | 1,056,828 |
| Sep 10, 2025 | 1.66 | 1.80 | 1.51 | 1.75 | 1.75 | 3.55% | 855,636 |
| Sep 9, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 4.97% | 481,774 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 60,406 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -10.33% | 87,865 |
| Sep 4, 2025 | 1.83 | 1.97 | 1.79 | 1.84 | 1.84 | 2.22% | 146,514 |
| Sep 3, 2025 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 17,438 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.93% | 14,172 |
| Aug 29, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 1.35% | 24,969 |
| Aug 28, 2025 | 1.89 | 1.92 | 1.79 | 1.85 | 1.85 | -2.12% | 21,290 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -4.06% | 34,625 |