SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.650
-0.190 (-10.33%)
At close: Sep 5, 2025, 4:00 PM
1.690
+0.040 (2.42%)
After-hours: Sep 5, 2025, 5:49 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 13,761 |
| Aug 25, 2025 | 1.92 | 2.01 | 1.90 | 1.91 | 1.91 | -2.05% | 34,084 |
| Aug 22, 2025 | 1.92 | 2.03 | 1.89 | 1.95 | 1.95 | 0.52% | 48,120 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -1.02% | 23,189 |
| Aug 20, 2025 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 35,629 |
| Aug 19, 2025 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -4.33% | 23,386 |
| Aug 18, 2025 | 2.02 | 2.15 | 1.93 | 2.08 | 2.08 | 4.00% | 84,900 |
| Aug 15, 2025 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | -0.99% | 31,501 |
| Aug 14, 2025 | 2.01 | 2.06 | 1.90 | 2.02 | 2.02 | -1.94% | 42,403 |
| Aug 13, 2025 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 1.23% | 156,630 |
| Aug 12, 2025 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | 2.26% | 31,974 |
| Aug 11, 2025 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | -2.45% | 52,599 |
| Aug 8, 2025 | 1.99 | 2.05 | 1.97 | 2.04 | 2.04 | -0.97% | 13,202 |
| Aug 7, 2025 | 1.97 | 2.09 | 1.95 | 2.06 | 2.06 | - | 31,418 |
| Aug 6, 2025 | 2.02 | 2.14 | 2.02 | 2.06 | 2.06 | - | 16,253 |
| Aug 5, 2025 | 2.03 | 2.13 | 2.00 | 2.06 | 2.06 | - | 60,828 |
| Aug 4, 2025 | 2.00 | 2.07 | 1.94 | 2.06 | 2.06 | 4.04% | 28,181 |
| Aug 1, 2025 | 2.20 | 2.20 | 1.94 | 1.98 | 1.98 | -9.59% | 105,148 |
| Jul 31, 2025 | 2.27 | 2.30 | 2.16 | 2.19 | 2.19 | -5.19% | 47,442 |
| Jul 30, 2025 | 2.27 | 2.35 | 2.25 | 2.31 | 2.31 | -2.53% | 24,227 |
| Jul 29, 2025 | 2.32 | 2.40 | 2.26 | 2.37 | 2.37 | -3.27% | 113,899 |
| Jul 28, 2025 | 2.36 | 2.51 | 2.36 | 2.45 | 2.45 | -2.78% | 34,789 |
| Jul 25, 2025 | 2.44 | 2.59 | 2.30 | 2.52 | 2.52 | -1.95% | 61,444 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.56 | 2.57 | 2.57 | -6.20% | 59,466 |
| Jul 23, 2025 | 2.73 | 2.78 | 2.58 | 2.74 | 2.74 | -1.79% | 62,010 |
| Jul 22, 2025 | 2.76 | 2.87 | 2.62 | 2.79 | 2.79 | -1.41% | 135,039 |
| Jul 21, 2025 | 2.87 | 3.00 | 2.75 | 2.83 | 2.83 | -4.39% | 267,934 |
| Jul 18, 2025 | 3.05 | 3.12 | 2.65 | 2.96 | 2.96 | 17.93% | 14,293,704 |
| Jul 17, 2025 | 2.40 | 2.54 | 2.31 | 2.51 | 2.51 | 6.81% | 81,658 |
| Jul 16, 2025 | 2.30 | 2.38 | 2.25 | 2.35 | 2.35 | - | 103,084 |
| Jul 15, 2025 | 2.23 | 2.43 | 2.23 | 2.35 | 2.35 | 3.07% | 218,858 |
| Jul 14, 2025 | 2.29 | 2.36 | 2.15 | 2.28 | 2.28 | -2.56% | 148,834 |
| Jul 11, 2025 | 2.34 | 2.44 | 2.31 | 2.34 | 2.34 | -4.49% | 60,462 |
| Jul 10, 2025 | 2.37 | 2.47 | 2.31 | 2.45 | 2.45 | 1.66% | 112,303 |
| Jul 9, 2025 | 2.46 | 2.62 | 2.33 | 2.41 | 2.41 | -3.60% | 179,787 |
| Jul 8, 2025 | 2.70 | 2.96 | 2.45 | 2.50 | 2.50 | -14.68% | 741,672 |
| Jul 7, 2025 | 2.37 | 3.39 | 2.23 | 2.93 | 2.93 | 44.33% | 44,532,230 |
| Jul 3, 2025 | 2.02 | 2.22 | 2.02 | 2.03 | 2.03 | -0.98% | 94,040 |
| Jul 2, 2025 | 2.20 | 2.26 | 1.93 | 2.05 | 2.05 | -16.33% | 218,246 |
| Jul 1, 2025 | 2.62 | 2.62 | 2.38 | 2.45 | 2.45 | -17.51% | 272,605 |
| Jun 30, 2025 | 2.69 | 3.20 | 2.69 | 2.97 | 2.97 | -6.90% | 682,963 |
| Jun 27, 2025 | 2.40 | 5.69 | 2.28 | 3.19 | 3.19 | 38.70% | 46,124,385 |
| Jun 26, 2025 | 2.18 | 2.32 | 2.15 | 2.30 | 2.30 | 5.50% | 71,162 |