SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
3.210
+0.210 (7.00%)
At close: Apr 1, 2025, 4:00 PM
3.093
-0.117 (-3.65%)
After-hours: Apr 1, 2025, 4:55 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.01 | 3.29 | 3.01 | 3.21 | 3.21 | 7.00% | 16,318 |
| Mar 31, 2025 | 3.22 | 3.22 | 2.96 | 3.00 | 3.00 | -6.69% | 15,350 |
| Mar 28, 2025 | 3.24 | 3.30 | 3.19 | 3.22 | 3.22 | -4.03% | 4,546 |
| Mar 27, 2025 | 3.54 | 3.54 | 3.35 | 3.35 | 3.35 | -4.29% | 5,003 |
| Mar 26, 2025 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -8.14% | 8,598 |
| Mar 25, 2025 | 4.03 | 4.03 | 3.80 | 3.81 | 3.81 | -2.56% | 5,613 |
| Mar 24, 2025 | 4.35 | 4.45 | 3.63 | 3.91 | 3.91 | -10.51% | 48,534 |
| Mar 21, 2025 | 4.46 | 4.46 | 4.30 | 4.37 | 4.37 | -3.21% | 6,346 |
| Mar 20, 2025 | 4.60 | 4.60 | 4.34 | 4.51 | 4.51 | -1.87% | 8,086 |
| Mar 19, 2025 | 4.60 | 4.84 | 4.45 | 4.60 | 4.60 | -2.13% | 12,601 |
| Mar 18, 2025 | 4.92 | 4.97 | 4.70 | 4.70 | 4.70 | - | 2,503 |
| Mar 17, 2025 | 5.16 | 5.16 | 4.70 | 4.70 | 4.70 | -9.62% | 46,834 |
| Mar 14, 2025 | 5.24 | 5.45 | 4.99 | 5.20 | 5.20 | 4.63% | 13,438 |
| Mar 13, 2025 | 4.83 | 4.99 | 4.83 | 4.97 | 4.97 | -0.40% | 902 |
| Mar 12, 2025 | 5.00 | 5.00 | 4.88 | 4.99 | 4.99 | 1.11% | 6,815 |
| Mar 11, 2025 | 4.92 | 4.95 | 4.82 | 4.94 | 4.94 | -1.79% | 7,653 |
| Mar 10, 2025 | 5.02 | 5.05 | 4.93 | 5.03 | 5.03 | -1.28% | 4,729 |
| Mar 7, 2025 | 4.88 | 5.09 | 4.70 | 5.09 | 5.09 | 5.71% | 12,212 |
| Mar 6, 2025 | 4.81 | 4.91 | 4.62 | 4.82 | 4.82 | 1.39% | 5,829 |
| Mar 5, 2025 | 4.57 | 4.80 | 4.57 | 4.75 | 4.75 | 3.42% | 4,383 |
| Mar 4, 2025 | 4.52 | 4.68 | 4.51 | 4.59 | 4.59 | 0.92% | 10,270 |
| Mar 3, 2025 | 5.03 | 5.06 | 4.55 | 4.55 | 4.55 | -7.89% | 24,685 |
| Feb 28, 2025 | 4.47 | 4.98 | 4.47 | 4.94 | 4.94 | 10.51% | 28,979 |
| Feb 27, 2025 | 4.40 | 4.64 | 4.38 | 4.47 | 4.47 | 2.29% | 20,733 |
| Feb 26, 2025 | 4.22 | 4.37 | 4.22 | 4.37 | 4.37 | 6.07% | 11,728 |
| Feb 25, 2025 | 4.11 | 4.53 | 4.10 | 4.12 | 4.12 | -0.24% | 27,669 |
| Feb 24, 2025 | 4.31 | 4.31 | 3.93 | 4.13 | 4.13 | 0.49% | 54,926 |
| Feb 21, 2025 | 4.18 | 4.63 | 3.84 | 4.11 | 4.11 | -3.61% | 89,054 |
| Feb 20, 2025 | 5.10 | 5.10 | 4.01 | 4.26 | 4.26 | -14.63% | 78,384 |
| Feb 19, 2025 | 5.35 | 5.60 | 4.73 | 5.00 | 5.00 | -12.86% | 74,708 |
| Feb 18, 2025 | 6.53 | 6.53 | 5.47 | 5.73 | 5.73 | -8.90% | 70,209 |
| Feb 14, 2025 | 6.27 | 7.33 | 5.80 | 6.29 | 6.29 | -0.63% | 61,862 |
| Feb 13, 2025 | 5.29 | 6.36 | 5.07 | 6.33 | 6.33 | 15.57% | 44,153 |
| Feb 12, 2025 | 5.50 | 5.71 | 5.36 | 5.48 | 5.48 | -4.16% | 5,611 |
| Feb 11, 2025 | 5.59 | 5.73 | 5.20 | 5.72 | 5.72 | 4.31% | 7,431 |
| Feb 10, 2025 | 5.36 | 5.73 | 5.20 | 5.48 | 5.48 | 2.39% | 7,806 |
| Feb 7, 2025 | 5.24 | 5.73 | 4.93 | 5.35 | 5.35 | -2.41% | 17,795 |
| Feb 6, 2025 | 5.73 | 5.94 | 5.38 | 5.49 | 5.49 | -3.18% | 15,936 |
| Feb 5, 2025 | 5.04 | 5.87 | 4.60 | 5.67 | 5.67 | 12.76% | 386,639 |
| Feb 4, 2025 | 7.60 | 7.86 | 4.81 | 5.02 | 5.02 | -29.02% | 268,878 |
| Feb 3, 2025 | 6.77 | 8.49 | 6.67 | 7.08 | 7.08 | 1.35% | 122,542 |
| Jan 31, 2025 | 7.47 | 7.61 | 6.80 | 6.98 | 6.98 | -5.61% | 24,573 |
| Jan 30, 2025 | 8.03 | 8.45 | 6.40 | 7.40 | 7.40 | -30.62% | 66,838 |
| Jan 29, 2025 | 10.80 | 10.90 | 10.53 | 10.66 | 10.66 | -1.22% | 7,929 |
| Jan 28, 2025 | 10.99 | 11.01 | 10.57 | 10.80 | 10.80 | -0.21% | 8,002 |
| Jan 27, 2025 | 10.93 | 11.20 | 10.53 | 10.82 | 10.82 | -2.81% | 22,239 |
| Jan 24, 2025 | 11.04 | 11.60 | 10.93 | 11.13 | 11.13 | -1.73% | 9,707 |
| Jan 23, 2025 | 11.28 | 11.33 | 10.70 | 11.33 | 11.33 | -0.02% | 10,517 |
| Jan 22, 2025 | 11.49 | 11.54 | 11.06 | 11.33 | 11.33 | -5.56% | 7,031 |
| Jan 21, 2025 | 12.00 | 12.40 | 11.34 | 12.00 | 12.00 | 2.36% | 3,880 |