SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.370
-0.030 (-2.14%)
At close: Dec 26, 2025, 4:00 PM EST
1.350
-0.020 (-1.46%)
After-hours: Dec 26, 2025, 7:09 PM EST
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.84 | 3.90 | 3.69 | 3.70 | 3.70 | -5.88% | 16,620 |
| Nov 3, 2025 | 4.02 | 4.11 | 3.78 | 3.93 | 3.93 | -1.50% | 16,799 |
| Oct 31, 2025 | 4.00 | 4.05 | 3.87 | 3.99 | 3.99 | 2.86% | 11,813 |
| Oct 30, 2025 | 4.23 | 4.23 | 3.84 | 3.88 | 3.88 | -10.21% | 41,365 |
| Oct 29, 2025 | 4.05 | 4.47 | 3.99 | 4.32 | 4.32 | 11.63% | 67,020 |
| Oct 28, 2025 | 3.90 | 3.99 | 3.87 | 3.87 | 3.87 | - | 9,965 |
| Oct 27, 2025 | 3.96 | 3.99 | 3.84 | 3.87 | 3.87 | -0.77% | 7,030 |
| Oct 24, 2025 | 3.96 | 4.05 | 3.78 | 3.90 | 3.90 | - | 8,479 |
| Oct 23, 2025 | 3.78 | 3.96 | 3.78 | 3.90 | 3.90 | 3.17% | 5,471 |
| Oct 22, 2025 | 3.90 | 4.00 | 3.78 | 3.78 | 3.78 | -5.12% | 13,524 |
| Oct 21, 2025 | 3.96 | 4.07 | 3.93 | 3.98 | 3.98 | 0.61% | 11,213 |
| Oct 20, 2025 | 3.66 | 3.99 | 3.66 | 3.96 | 3.96 | 7.76% | 42,332 |
| Oct 17, 2025 | 3.75 | 3.78 | 3.60 | 3.68 | 3.68 | -2.00% | 26,597 |
| Oct 16, 2025 | 3.87 | 4.01 | 3.75 | 3.75 | 3.75 | -6.72% | 36,972 |