SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Apr 21, 2025, 4:00 PM
1.950
-0.100 (-4.88%)
After-hours: Apr 21, 2025, 6:36 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 1.97 | 2.13 | 1.95 | 2.01 | 2.01 | -1.47% | 69,246 |
| Apr 17, 2025 | 2.07 | 2.07 | 1.91 | 2.04 | 2.04 | 1.49% | 65,309 |
| Apr 16, 2025 | 2.30 | 2.54 | 1.90 | 2.01 | 2.01 | -12.99% | 337,935 |
| Apr 15, 2025 | 2.09 | 2.36 | 2.08 | 2.31 | 2.31 | 5.96% | 83,573 |
| Apr 14, 2025 | 2.28 | 2.32 | 2.08 | 2.18 | 2.18 | 1.87% | 90,769 |
| Apr 11, 2025 | 2.15 | 2.49 | 1.86 | 2.14 | 2.14 | - | 183,553 |
| Apr 10, 2025 | 2.04 | 2.41 | 2.02 | 2.14 | 2.14 | -16.08% | 217,354 |
| Apr 9, 2025 | 2.41 | 2.99 | 2.40 | 2.55 | 2.55 | -29.36% | 543,500 |
| Apr 8, 2025 | 3.40 | 3.98 | 1.54 | 3.61 | 3.61 | 11.42% | 20,326,701 |
| Apr 7, 2025 | 2.70 | 3.57 | 2.57 | 3.24 | 3.24 | 16.55% | 2,970,572 |
| Apr 4, 2025 | 3.10 | 3.10 | 2.64 | 2.78 | 2.78 | -11.46% | 21,692 |
| Apr 3, 2025 | 3.59 | 3.63 | 3.08 | 3.14 | 3.14 | -13.26% | 60,514 |
| Apr 2, 2025 | 3.25 | 3.95 | 3.25 | 3.62 | 3.62 | 12.77% | 48,862 |
| Apr 1, 2025 | 3.01 | 3.29 | 3.01 | 3.21 | 3.21 | 7.00% | 16,323 |
| 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 |