SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.670
+0.230 (15.97%)
At close: Jan 16, 2026, 4:00 PM EST
1.260
-0.410 (-24.55%)
After-hours: Jan 16, 2026, 7:59 PM EST
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.96 | 1.96 | 1.61 | 1.67 | 1.67 | 15.97% | 39,876,747 |
| Jan 15, 2026 | 1.32 | 1.50 | 1.32 | 1.44 | 1.44 | 4.35% | 110,203 |
| Jan 14, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 25,753 |
| Jan 13, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 87,516 |
| Jan 12, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 28,526 |
| Jan 9, 2026 | 1.42 | 1.54 | 1.40 | 1.40 | 1.40 | -0.71% | 191,072 |
| Jan 8, 2026 | 1.38 | 1.44 | 1.31 | 1.41 | 1.41 | 2.92% | 112,482 |
| Jan 7, 2026 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 28,119 |
| Jan 6, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 76,903 |
| Jan 5, 2026 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | -2.84% | 179,228 |
| Jan 2, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 17,303 |
| 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 | - | 70,744 |
| Dec 29, 2025 | 1.37 | 1.45 | 1.21 | 1.37 | 1.37 | - | 159,631 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 70,209 |
| 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% | 104,102 |
| 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% | 221,994 |
| 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 |
| Nov 24, 2025 | 2.46 | 2.97 | 2.43 | 2.86 | 2.86 | 13.27% | 22,137 |
| Nov 21, 2025 | 2.79 | 2.79 | 2.31 | 2.52 | 2.52 | -8.55% | 42,130 |
| Nov 20, 2025 | 2.94 | 2.94 | 2.70 | 2.76 | 2.76 | -6.12% | 12,509 |
| Nov 19, 2025 | 2.82 | 3.09 | 2.82 | 2.94 | 2.94 | -0.51% | 8,302 |
| Nov 18, 2025 | 2.85 | 3.24 | 2.68 | 2.96 | 2.96 | 1.55% | 19,169 |
| Nov 17, 2025 | 3.00 | 3.15 | 2.88 | 2.91 | 2.91 | -1.12% | 22,998 |
| Nov 14, 2025 | 3.00 | 3.15 | 2.94 | 2.94 | 2.94 | -2.87% | 15,136 |
| Nov 13, 2025 | 3.06 | 3.14 | 2.94 | 3.03 | 3.03 | - | 14,513 |
| Nov 12, 2025 | 3.15 | 3.30 | 3.00 | 3.03 | 3.03 | -4.72% | 130,960 |
| Nov 11, 2025 | 3.27 | 3.27 | 3.06 | 3.18 | 3.18 | 0.95% | 8,861 |
| Nov 10, 2025 | 3.30 | 3.45 | 3.15 | 3.15 | 3.15 | -3.05% | 16,171 |
| Nov 7, 2025 | 3.36 | 3.70 | 3.24 | 3.25 | 3.25 | -3.30% | 9,811 |
| Nov 6, 2025 | 3.60 | 3.66 | 3.36 | 3.36 | 3.36 | -6.67% | 19,434 |
| Nov 5, 2025 | 3.63 | 3.67 | 3.54 | 3.60 | 3.60 | -2.68% | 11,606 |