SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.456
-0.054 (-3.60%)
Oct 7, 2025, 12:56 PM EDT - Market open
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.53 | 1.55 | 1.44 | 1.51 | - | - | 845 |
| Oct 6, 2025 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 72,842 |
| Oct 3, 2025 | 1.59 | 1.65 | 1.53 | 1.57 | 1.57 | 1.23% | 63,643 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -4.26% | 94,848 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.53 | 1.62 | 1.62 | -1.22% | 21,735 |
| Sep 30, 2025 | 1.59 | 1.65 | 1.52 | 1.64 | 1.64 | 1.86% | 108,249 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 59,091 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 53,226 |
| Sep 25, 2025 | 1.55 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 80,831 |
| Sep 24, 2025 | 1.50 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 71,847 |
| Sep 23, 2025 | 1.51 | 1.62 | 1.49 | 1.50 | 1.50 | -3.85% | 92,124 |
| Sep 22, 2025 | 1.44 | 1.57 | 1.41 | 1.56 | 1.56 | 8.33% | 334,264 |
| Sep 19, 2025 | 1.49 | 1.56 | 1.29 | 1.44 | 1.44 | -4.00% | 459,571 |
| Sep 18, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -7.41% | 433,267 |
| Sep 17, 2025 | 1.72 | 1.90 | 1.61 | 1.62 | 1.62 | 1.25% | 2,986,308 |
| Sep 16, 2025 | 1.58 | 1.70 | 1.56 | 1.60 | 1.60 | - | 865,650 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.53 | 1.60 | 1.60 | -1.23% | 116,804 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.56 | 1.62 | 1.62 | -5.26% | 221,020 |
| Sep 11, 2025 | 1.81 | 1.84 | 1.65 | 1.71 | 1.71 | -2.29% | 1,056,828 |
| Sep 10, 2025 | 1.66 | 1.80 | 1.51 | 1.75 | 1.75 | 3.55% | 855,636 |
| Sep 9, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 4.97% | 481,774 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 60,406 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -10.33% | 87,865 |
| Sep 4, 2025 | 1.83 | 1.97 | 1.79 | 1.84 | 1.84 | 2.22% | 146,514 |
| Sep 3, 2025 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 17,438 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.93% | 14,172 |
| Aug 29, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 1.35% | 24,969 |
| Aug 28, 2025 | 1.89 | 1.92 | 1.79 | 1.85 | 1.85 | -2.12% | 21,290 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -4.06% | 34,625 |
| Aug 26, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 13,761 |
| Aug 25, 2025 | 1.92 | 2.01 | 1.90 | 1.91 | 1.91 | -2.05% | 34,084 |
| Aug 22, 2025 | 1.92 | 2.03 | 1.89 | 1.95 | 1.95 | 0.52% | 48,120 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -1.02% | 23,189 |
| Aug 20, 2025 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 35,629 |
| Aug 19, 2025 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -4.33% | 23,386 |
| Aug 18, 2025 | 2.02 | 2.15 | 1.93 | 2.08 | 2.08 | 4.00% | 84,900 |
| Aug 15, 2025 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | -0.99% | 31,501 |
| Aug 14, 2025 | 2.01 | 2.06 | 1.90 | 2.02 | 2.02 | -1.94% | 42,403 |
| Aug 13, 2025 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 1.23% | 156,630 |
| Aug 12, 2025 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | 2.26% | 31,974 |
| Aug 11, 2025 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | -2.45% | 52,599 |
| Aug 8, 2025 | 1.99 | 2.05 | 1.97 | 2.04 | 2.04 | -0.97% | 13,202 |
| Aug 7, 2025 | 1.97 | 2.09 | 1.95 | 2.06 | 2.06 | - | 31,418 |
| Aug 6, 2025 | 2.02 | 2.14 | 2.02 | 2.06 | 2.06 | - | 16,253 |
| Aug 5, 2025 | 2.03 | 2.13 | 2.00 | 2.06 | 2.06 | - | 60,828 |
| Aug 4, 2025 | 2.00 | 2.07 | 1.94 | 2.06 | 2.06 | 4.04% | 28,181 |
| Aug 1, 2025 | 2.20 | 2.20 | 1.94 | 1.98 | 1.98 | -9.59% | 105,148 |
| Jul 31, 2025 | 2.27 | 2.30 | 2.16 | 2.19 | 2.19 | -5.19% | 47,442 |
| Jul 30, 2025 | 2.27 | 2.35 | 2.25 | 2.31 | 2.31 | -2.53% | 24,227 |
| Jul 29, 2025 | 2.32 | 2.40 | 2.26 | 2.37 | 2.37 | -3.27% | 113,899 |