SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
2.710
-0.060 (-2.17%)
At close: Feb 27, 2026, 4:00 PM EST
2.650
-0.060 (-2.21%)
After-hours: Feb 27, 2026, 7:55 PM EST
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.58 | 2.76 | 2.56 | 2.71 | 2.71 | -2.17% | 108,514 |
| Feb 26, 2026 | 2.69 | 3.06 | 2.45 | 2.77 | 2.77 | -2.12% | 586,308 |
| Feb 25, 2026 | 2.57 | 3.18 | 2.50 | 2.83 | 2.83 | 2.83% | 377,371 |
| Feb 24, 2026 | 2.78 | 2.79 | 2.52 | 2.75 | 2.75 | -1.68% | 18,797 |
| Feb 23, 2026 | 2.56 | 2.94 | 2.20 | 2.80 | 2.80 | 11.07% | 60,719 |
| Feb 20, 2026 | 2.64 | 2.66 | 2.40 | 2.52 | 2.52 | -9.09% | 15,140 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.60 | 2.77 | 2.77 | 2.82% | 13,361 |
| Feb 18, 2026 | 2.81 | 2.87 | 2.62 | 2.70 | 2.70 | -6.75% | 29,241 |
| Feb 17, 2026 | 2.77 | 3.02 | 2.76 | 2.89 | 2.89 | 3.14% | 6,286 |
| Feb 13, 2026 | 2.74 | 2.88 | 2.70 | 2.80 | 2.80 | 2.60% | 19,382 |
| Feb 12, 2026 | 2.88 | 2.94 | 2.73 | 2.73 | 2.73 | -7.20% | 19,854 |
| Feb 11, 2026 | 3.04 | 3.23 | 2.88 | 2.94 | 2.94 | -2.00% | 10,976 |
| Feb 10, 2026 | 3.07 | 3.13 | 2.92 | 3.00 | 3.00 | 0.07% | 12,303 |
| Feb 9, 2026 | 2.98 | 3.36 | 2.97 | 3.00 | 3.00 | -0.10% | 18,396 |
| Feb 6, 2026 | 2.92 | 3.24 | 2.88 | 3.01 | 3.00 | 0.17% | 24,384 |
| Feb 5, 2026 | 3.11 | 3.11 | 2.72 | 3.00 | 3.00 | -2.72% | 17,057 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.89 | 3.08 | 3.08 | 2.97% | 21,952 |
| Feb 3, 2026 | 3.24 | 3.24 | 2.84 | 3.00 | 3.00 | -8.69% | 35,967 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.12 | 3.28 | 3.28 | - | 20,193 |
| Jan 30, 2026 | 3.79 | 3.92 | 3.13 | 3.28 | 3.28 | -17.59% | 68,016 |
| Jan 29, 2026 | 4.88 | 5.00 | 3.64 | 3.98 | 3.98 | -19.76% | 116,003 |
| Jan 28, 2026 | 5.20 | 5.24 | 4.80 | 4.96 | 4.96 | -3.88% | 71,286 |
| Jan 27, 2026 | 4.80 | 5.32 | 4.48 | 5.16 | 5.16 | -3.01% | 149,558 |
| Jan 26, 2026 | 7.76 | 7.80 | 5.00 | 5.32 | 5.32 | -21.76% | 1,167,122 |
| Jan 23, 2026 | 6.56 | 7.72 | 6.12 | 6.80 | 6.80 | 15.65% | 241,328 |
| Jan 22, 2026 | 6.32 | 6.48 | 5.36 | 5.88 | 5.88 | -6.37% | 91,577 |
| Jan 21, 2026 | 5.68 | 6.68 | 5.68 | 6.28 | 6.28 | 6.08% | 135,355 |
| Jan 20, 2026 | 5.40 | 6.00 | 5.28 | 5.92 | 5.92 | -11.38% | 126,538 |
| Jan 16, 2026 | 7.84 | 7.84 | 6.44 | 6.68 | 6.68 | 15.97% | 10,028,377 |
| Jan 15, 2026 | 5.28 | 6.00 | 5.28 | 5.76 | 5.76 | 4.35% | 27,879 |
| Jan 14, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.43% | 6,641 |
| Jan 13, 2026 | 5.64 | 5.74 | 5.50 | 5.60 | 5.60 | -0.71% | 21,904 |
| Jan 12, 2026 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | 0.71% | 7,145 |
| Jan 9, 2026 | 5.68 | 6.16 | 5.60 | 5.60 | 5.60 | -0.71% | 47,810 |
| Jan 8, 2026 | 5.54 | 5.74 | 5.24 | 5.64 | 5.64 | 2.92% | 28,391 |
| Jan 7, 2026 | 5.36 | 5.48 | 5.20 | 5.48 | 5.48 | 3.79% | 7,129 |
| Jan 6, 2026 | 5.16 | 5.43 | 5.16 | 5.28 | 5.28 | -3.65% | 19,280 |
| Jan 5, 2026 | 5.20 | 5.56 | 5.20 | 5.48 | 5.48 | -2.84% | 44,822 |
| Jan 2, 2026 | 5.44 | 5.64 | 5.40 | 5.64 | 5.64 | 2.92% | 4,335 |
| Dec 31, 2025 | 5.52 | 5.60 | 5.28 | 5.48 | 5.48 | - | 10,770 |
| Dec 30, 2025 | 5.36 | 5.68 | 5.04 | 5.48 | 5.48 | - | 17,886 |
| Dec 29, 2025 | 5.48 | 5.80 | 4.84 | 5.48 | 5.48 | - | 40,065 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.38 | 5.48 | 5.48 | -2.14% | 17,564 |
| Dec 24, 2025 | 5.96 | 5.96 | 5.32 | 5.60 | 5.60 | -8.50% | 26,418 |
| Dec 23, 2025 | 6.40 | 6.56 | 5.88 | 6.12 | 6.12 | -7.83% | 18,045 |
| Dec 22, 2025 | 6.76 | 6.79 | 6.28 | 6.64 | 6.64 | -0.60% | 18,995 |
| Dec 19, 2025 | 7.24 | 7.34 | 6.46 | 6.68 | 6.68 | -8.24% | 26,057 |
| Dec 18, 2025 | 7.24 | 7.64 | 7.24 | 7.28 | 7.28 | -2.67% | 14,701 |
| Dec 17, 2025 | 6.44 | 7.84 | 6.44 | 7.48 | 7.48 | -0.53% | 55,718 |
| Dec 16, 2025 | 8.76 | 9.08 | 7.24 | 7.52 | 7.52 | -46.89% | 145,191 |