SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.070
-0.060 (-5.31%)
Nov 21, 2024, 4:00 PM EST - Market closed
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -8.87% | 105,257 |
| Nov 19, 2024 | 1.18 | 1.28 | 1.09 | 1.24 | 1.24 | -1.98% | 1,384,806 |
| Nov 18, 2024 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | -1.63% | 30,315 |
| Nov 15, 2024 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -1.83% | 24,484 |
| Nov 14, 2024 | 1.33 | 1.37 | 1.26 | 1.31 | 1.31 | -5.69% | 45,736 |
| Nov 13, 2024 | 1.36 | 1.45 | 1.24 | 1.39 | 1.39 | -7.40% | 449,536 |
| Nov 12, 2024 | 1.47 | 1.60 | 1.43 | 1.50 | 1.50 | 2.18% | 48,685 |
| Nov 11, 2024 | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | 1.24% | 56,078 |
| Nov 8, 2024 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 39,678 |
| Nov 7, 2024 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -1.35% | 20,674 |
| Nov 6, 2024 | 1.57 | 1.59 | 1.43 | 1.48 | 1.48 | -3.90% | 73,250 |
| Nov 5, 2024 | 1.50 | 1.57 | 1.43 | 1.54 | 1.54 | 4.41% | 87,175 |
| Nov 4, 2024 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 5.36% | 94,680 |
| Nov 1, 2024 | 1.43 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 69,735 |
| Oct 31, 2024 | 1.63 | 1.63 | 1.41 | 1.44 | 1.44 | -7.69% | 122,531 |
| Oct 30, 2024 | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | 0.65% | 66,844 |
| Oct 29, 2024 | 1.75 | 1.75 | 1.51 | 1.55 | 1.55 | -13.41% | 286,205 |
| Oct 28, 2024 | 1.65 | 1.96 | 1.51 | 1.79 | 1.79 | 23.19% | 1,299,220 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.39 | 1.45 | 1.45 | -7.33% | 230,137 |
| Oct 24, 2024 | 1.51 | 1.67 | 1.48 | 1.57 | 1.57 | -40.18% | 664,160 |
| Oct 23, 2024 | 2.34 | 2.66 | 2.34 | 2.62 | 2.62 | 12.44% | 1,394,233 |
| Oct 22, 2024 | 2.16 | 2.37 | 2.12 | 2.33 | 2.33 | 7.92% | 343,217 |
| Oct 21, 2024 | 2.15 | 2.21 | 2.03 | 2.16 | 2.16 | 0.51% | 234,253 |
| Oct 18, 2024 | 2.20 | 2.29 | 2.14 | 2.15 | 2.15 | -2.14% | 111,614 |
| Oct 17, 2024 | 2.21 | 2.21 | 2.10 | 2.20 | 2.20 | -4.31% | 157,829 |
| Oct 16, 2024 | 2.30 | 2.36 | 2.21 | 2.30 | 2.30 | 0.97% | 69,080 |
| Oct 15, 2024 | 2.33 | 2.35 | 2.21 | 2.27 | 2.27 | -3.52% | 125,651 |
| Oct 14, 2024 | 2.43 | 2.43 | 2.30 | 2.36 | 2.36 | -5.15% | 120,381 |
| Oct 11, 2024 | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | 5.57% | 277,027 |
| Oct 10, 2024 | 2.34 | 2.43 | 2.30 | 2.35 | 2.35 | -3.17% | 94,536 |
| Oct 9, 2024 | 2.52 | 2.52 | 2.30 | 2.43 | 2.43 | 0.91% | 145,755 |
| Oct 8, 2024 | 2.42 | 2.55 | 2.34 | 2.41 | 2.41 | -0.45% | 93,962 |
| Oct 7, 2024 | 2.34 | 2.42 | 2.29 | 2.42 | 2.42 | 2.67% | 61,706 |
| Oct 4, 2024 | 2.36 | 2.43 | 2.31 | 2.36 | 2.36 | -0.72% | 43,884 |
| Oct 3, 2024 | 2.28 | 2.45 | 2.22 | 2.37 | 2.37 | 2.28% | 109,812 |
| Oct 2, 2024 | 2.35 | 2.39 | 2.25 | 2.32 | 2.32 | -1.23% | 54,995 |
| Oct 1, 2024 | 2.36 | 2.46 | 2.32 | 2.35 | 2.35 | -2.69% | 73,106 |
| Sep 30, 2024 | 2.33 | 2.52 | 2.22 | 2.41 | 2.41 | 0.84% | 182,255 |
| Sep 27, 2024 | 2.36 | 2.45 | 2.16 | 2.39 | 2.39 | -6.34% | 320,911 |
| Sep 26, 2024 | 3.37 | 3.43 | 2.51 | 2.56 | 2.56 | -8.94% | 3,558,189 |
| Sep 25, 2024 | 2.85 | 2.86 | 2.71 | 2.81 | 2.81 | -1.47% | 12,917 |
| Sep 24, 2024 | 2.84 | 2.97 | 2.76 | 2.85 | 2.85 | -6.34% | 22,255 |
| Sep 23, 2024 | 3.01 | 3.13 | 2.85 | 3.04 | 3.04 | -2.81% | 19,423 |
| Sep 20, 2024 | 2.98 | 3.15 | 2.84 | 3.13 | 3.13 | 6.17% | 30,266 |
| Sep 19, 2024 | 2.92 | 3.04 | 2.84 | 2.95 | 2.95 | -0.74% | 22,551 |
| Sep 18, 2024 | 2.99 | 3.13 | 2.88 | 2.97 | 2.97 | 1.61% | 78,633 |
| Sep 17, 2024 | 2.94 | 2.97 | 2.82 | 2.92 | 2.92 | 3.43% | 46,091 |
| Sep 16, 2024 | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -3.09% | 13,275 |
| Sep 13, 2024 | 3.08 | 3.14 | 2.90 | 2.92 | 2.92 | -6.90% | 25,168 |
| Sep 12, 2024 | 3.15 | 3.15 | 2.95 | 3.13 | 3.13 | -2.64% | 12,121 |
| Sep 11, 2024 | 2.92 | 3.24 | 2.90 | 3.22 | 3.22 | 6.70% | 31,906 |
| Sep 10, 2024 | 2.99 | 3.03 | 2.81 | 3.02 | 3.02 | 3.40% | 17,462 |
| Sep 9, 2024 | 3.10 | 3.22 | 2.81 | 2.92 | 2.92 | -13.83% | 87,383 |
| Sep 6, 2024 | 3.74 | 3.78 | 3.15 | 3.38 | 3.38 | -14.46% | 233,589 |
| Sep 5, 2024 | 3.47 | 4.08 | 3.40 | 3.96 | 3.96 | 15.67% | 119,348 |
| Sep 4, 2024 | 3.40 | 3.46 | 3.15 | 3.42 | 3.42 | -0.93% | 16,171 |
| Sep 3, 2024 | 3.42 | 3.54 | 3.24 | 3.45 | 3.45 | -1.90% | 24,760 |
| Aug 30, 2024 | 3.63 | 3.77 | 3.48 | 3.52 | 3.52 | -9.91% | 27,069 |
| Aug 29, 2024 | 3.96 | 3.96 | 3.41 | 3.91 | 3.91 | -5.08% | 102,451 |
| Aug 28, 2024 | 4.68 | 4.78 | 4.03 | 4.12 | 4.12 | -0.51% | 1,091,779 |
| Aug 27, 2024 | 4.22 | 4.32 | 3.97 | 4.14 | 4.14 | -2.22% | 859,611 |
| Aug 26, 2024 | 4.39 | 4.57 | 4.00 | 4.23 | 4.23 | -0.54% | 11,580 |
| Aug 23, 2024 | 4.16 | 4.45 | 4.16 | 4.25 | 4.25 | -2.16% | 5,212 |
| Aug 22, 2024 | 4.32 | 4.48 | 4.14 | 4.35 | 4.35 | 0.53% | 5,668 |
| Aug 21, 2024 | 4.57 | 4.66 | 4.32 | 4.32 | 4.32 | -7.61% | 8,529 |
| Aug 20, 2024 | 4.64 | 4.79 | 4.48 | 4.68 | 4.68 | 1.65% | 16,680 |
| Aug 19, 2024 | 4.59 | 5.64 | 4.38 | 4.60 | 4.60 | 0.31% | 43,924 |
| Aug 16, 2024 | 4.56 | 4.95 | 4.55 | 4.59 | 4.59 | -2.26% | 3,288 |
| Aug 15, 2024 | 4.83 | 4.89 | 4.55 | 4.70 | 4.70 | 1.82% | 12,298 |
| Aug 14, 2024 | 4.93 | 4.95 | 4.61 | 4.61 | 4.61 | -4.79% | 8,266 |
| Aug 13, 2024 | 4.84 | 5.42 | 4.64 | 4.84 | 4.84 | 6.53% | 30,651 |
| Aug 12, 2024 | 4.54 | 5.14 | 4.54 | 4.55 | 4.55 | -8.14% | 12,004 |
| Aug 9, 2024 | 4.68 | 4.96 | 4.50 | 4.95 | 4.95 | 3.82% | 3,129 |
| Aug 8, 2024 | 4.89 | 5.02 | 4.68 | 4.77 | 4.77 | -2.47% | 3,572 |
| Aug 7, 2024 | 5.04 | 5.24 | 4.89 | 4.89 | 4.89 | -3.00% | 2,093 |
| Aug 6, 2024 | 4.99 | 5.29 | 4.99 | 5.04 | 5.04 | -1.41% | 2,679 |
| Aug 5, 2024 | 5.22 | 5.22 | 4.86 | 5.11 | 5.11 | -2.41% | 3,972 |
| Aug 2, 2024 | 5.38 | 5.40 | 5.22 | 5.24 | 5.24 | -8.89% | 5,210 |
| Aug 1, 2024 | 5.47 | 5.79 | 5.42 | 5.75 | 5.75 | -0.90% | 2,678 |
| Jul 31, 2024 | 5.76 | 5.80 | 5.22 | 5.80 | 5.80 | 2.51% | 3,114 |
| Jul 30, 2024 | 5.53 | 5.67 | 5.40 | 5.66 | 5.66 | -0.51% | 3,899 |
| Jul 29, 2024 | 5.80 | 6.03 | 5.67 | 5.69 | 5.69 | -4.10% | 851 |
| Jul 26, 2024 | 6.10 | 6.10 | 5.76 | 5.93 | 5.93 | -2.80% | 1,419 |
| Jul 25, 2024 | 5.60 | 6.12 | 5.40 | 6.10 | 6.10 | 4.31% | 4,788 |
| Jul 24, 2024 | 5.76 | 6.35 | 5.41 | 5.85 | 5.85 | -1.03% | 6,906 |
| Jul 23, 2024 | 5.58 | 5.94 | 5.58 | 5.91 | 5.91 | 2.34% | 3,714 |
| Jul 22, 2024 | 5.72 | 5.94 | 5.60 | 5.78 | 5.78 | -0.89% | 3,612 |
| Jul 19, 2024 | 6.14 | 6.24 | 5.61 | 5.83 | 5.83 | -10.56% | 6,047 |
| Jul 18, 2024 | 6.21 | 7.20 | 5.60 | 6.52 | 6.52 | 2.99% | 16,808 |
| Jul 17, 2024 | 6.29 | 6.62 | 5.96 | 6.33 | 6.33 | -7.50% | 25,251 |
| Jul 16, 2024 | 7.29 | 8.14 | 6.59 | 6.84 | 6.84 | -14.44% | 103,691 |
| Jul 15, 2024 | 7.06 | 7.99 | 6.99 | 7.99 | 7.99 | 11.90% | 189,736 |
| Jul 12, 2024 | 6.65 | 7.20 | 6.58 | 7.14 | 7.14 | 7.41% | 6,249 |
| Jul 11, 2024 | 6.50 | 6.84 | 6.34 | 6.65 | 6.65 | - | 3,323 |
| Jul 10, 2024 | 6.52 | 7.02 | 6.30 | 6.65 | 6.65 | -1.44% | 1,347 |
| Jul 9, 2024 | 6.50 | 6.75 | 6.28 | 6.75 | 6.75 | 3.85% | 3,874 |
| Jul 8, 2024 | 7.18 | 7.20 | 6.30 | 6.50 | 6.50 | -5.00% | 2,761 |
| Jul 5, 2024 | 6.93 | 6.93 | 6.62 | 6.84 | 6.84 | 1.33% | 1,166 |
| Jul 3, 2024 | 6.67 | 7.20 | 6.39 | 6.75 | 6.75 | 1.14% | 767 |
| Jul 2, 2024 | 7.02 | 7.12 | 6.67 | 6.67 | 6.67 | -4.90% | 2,780 |