Skip to main content
SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
0.800
-0.010 (-1.23%)
Jan 29, 2025, 4:00 PM EST - Market closed

SaverOne 2014 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20250.810.820.790.800.80-1.22%103,724
Jan 28, 20250.820.830.790.810.81-0.21%106,671
Jan 27, 20250.820.840.790.810.81-2.81%296,455
Jan 24, 20250.830.870.820.840.84-1.73%129,403
Jan 23, 20250.850.850.800.850.85-0.02%140,196
Jan 22, 20250.860.870.830.850.85-5.56%93,732
Jan 21, 20250.900.930.850.900.902.37%51,728
Jan 17, 20250.880.900.840.880.881.05%42,196
Jan 16, 20250.900.930.860.870.87-2.56%70,623
Jan 15, 20250.870.940.820.890.896.87%123,246
Jan 14, 20250.840.880.810.840.841.21%108,756
Jan 13, 20250.830.860.800.830.830.51%257,802
Jan 10, 20250.860.870.800.820.82-7.94%235,443
Jan 8, 20250.930.930.820.890.89-3.59%377,786
Jan 7, 20250.980.990.930.930.93-3.27%250,260
Jan 6, 20251.001.020.930.960.96-3.99%417,268
Jan 3, 20251.011.030.961.001.00-3.25%582,850
Jan 2, 20251.021.050.941.031.033.00%564,519
Dec 31, 20241.001.040.981.001.00-3.85%483,830
Dec 30, 20241.101.100.901.041.04-5.45%1,847,573
Dec 27, 20241.231.321.031.101.104.76%3,370,853
Dec 26, 20241.091.120.991.051.05-33.54%1,360,587
Dec 24, 20240.921.590.881.581.5863.22%1,987,129
Dec 23, 20240.990.990.890.970.97-5.93%246,906
Dec 20, 20241.001.140.981.031.036.08%329,303
Dec 19, 20240.871.010.870.970.977.90%215,337
Dec 18, 20240.880.950.870.900.900.78%16,197
Dec 17, 20240.910.920.870.890.89-6.11%85,354
Dec 16, 20240.990.990.890.950.95-5.94%96,702
Dec 13, 20241.031.050.991.011.01-3.81%76,696
Dec 12, 20241.061.091.011.051.052.94%169,012
Dec 11, 20241.061.100.981.021.02-0.97%191,413
Dec 10, 20241.101.111.011.031.03-4.19%161,845
Dec 9, 20241.151.151.011.081.083.17%297,688
Dec 6, 20241.061.091.021.041.04-3.52%111,708
Dec 5, 20241.131.161.051.081.08-2.70%313,063
Dec 4, 20241.091.201.071.111.111.37%539,594
Dec 3, 20241.201.201.071.101.10-3.10%123,292
Dec 2, 20241.091.131.071.131.135.61%46,884
Nov 29, 20241.151.171.071.071.07-4.46%47,983
Nov 27, 20241.071.201.011.121.124.67%107,618
Nov 26, 20241.131.131.041.071.07-6.96%41,798
Nov 25, 20241.141.191.111.151.151.77%88,542
Nov 22, 20241.071.131.031.131.135.61%38,841
Nov 21, 20241.151.191.001.071.07-5.31%159,605
Nov 20, 20241.151.201.131.131.13-8.87%105,257
Nov 19, 20241.181.281.091.241.24-1.98%1,384,806
Nov 18, 20241.271.301.221.271.27-1.63%30,315
Nov 15, 20241.291.321.261.291.29-1.83%24,484
Nov 14, 20241.331.371.261.311.31-5.69%45,736
Nov 13, 20241.361.451.241.391.39-7.40%449,536
Nov 12, 20241.471.601.431.501.502.18%48,685
Nov 11, 20241.421.471.371.471.471.24%56,078
Nov 8, 20241.461.471.401.451.45-0.68%39,678
Nov 7, 20241.521.551.461.461.46-1.35%20,674
Nov 6, 20241.571.591.431.481.48-3.90%73,250
Nov 5, 20241.501.571.431.541.544.41%87,175
Nov 4, 20241.401.481.391.481.485.36%94,680
Nov 1, 20241.431.461.361.401.40-2.78%69,735
Oct 31, 20241.631.631.411.441.44-7.69%122,531
Oct 30, 20241.581.621.521.561.560.65%66,844
Oct 29, 20241.751.751.511.551.55-13.41%286,205
Oct 28, 20241.651.961.511.791.7923.19%1,299,220
Oct 25, 20241.601.601.391.451.45-7.33%230,137
Oct 24, 20241.511.671.481.571.57-40.18%664,160
Oct 23, 20242.342.662.342.622.6212.44%1,394,233
Oct 22, 20242.162.372.122.332.337.92%343,217
Oct 21, 20242.152.212.032.162.160.51%234,253
Oct 18, 20242.202.292.142.152.15-2.14%111,614
Oct 17, 20242.212.212.102.202.20-4.31%157,829
Oct 16, 20242.302.362.212.302.300.97%69,080
Oct 15, 20242.332.352.212.272.27-3.52%125,651
Oct 14, 20242.432.432.302.362.36-5.15%120,381
Oct 11, 20242.352.482.352.482.485.57%277,027
Oct 10, 20242.342.432.302.352.35-3.17%94,536
Oct 9, 20242.522.522.302.432.430.91%145,755
Oct 8, 20242.422.552.342.412.41-0.45%93,962
Oct 7, 20242.342.422.292.422.422.67%61,706
Oct 4, 20242.362.432.312.362.36-0.72%43,884
Oct 3, 20242.282.452.222.372.372.28%109,812
Oct 2, 20242.352.392.252.322.32-1.23%54,995
Oct 1, 20242.362.462.322.352.35-2.69%73,106
Sep 30, 20242.332.522.222.412.410.84%182,255
Sep 27, 20242.362.452.162.392.39-6.34%320,911
Sep 26, 20243.373.432.512.562.56-8.94%3,558,189
Sep 25, 20242.852.862.712.812.81-1.47%12,917
Sep 24, 20242.842.972.762.852.85-6.34%22,255
Sep 23, 20243.013.132.853.043.04-2.81%19,423
Sep 20, 20242.983.152.843.133.136.17%30,266
Sep 19, 20242.923.042.842.952.95-0.74%22,551
Sep 18, 20242.993.132.882.972.971.61%78,633
Sep 17, 20242.942.972.822.922.923.43%46,091
Sep 16, 20242.972.972.812.832.83-3.09%13,275
Sep 13, 20243.083.142.902.922.92-6.90%25,168
Sep 12, 20243.153.152.953.133.13-2.64%12,121
Sep 11, 20242.923.242.903.223.226.70%31,906
Sep 10, 20242.993.032.813.023.023.40%17,462
Sep 9, 20243.103.222.812.922.92-13.83%87,383
Sep 6, 20243.743.783.153.383.38-14.46%233,589
Sep 5, 20243.474.083.403.963.9615.67%119,348