SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
3.710
-0.140 (-3.64%)
At close: Aug 12, 2026, 4:00 PM EDT
3.790
+0.080 (2.16%)
Pre-market: Aug 13, 2026, 7:06 AM EDT
SaverOne 2014 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.81 | 3.88 | 3.70 | 3.71 | 3.71 | -3.64% | 9,897 |
| Aug 11, 2026 | 3.74 | 4.03 | 3.48 | 3.85 | 3.85 | 3.77% | 62,292 |
| Aug 10, 2026 | 3.62 | 3.89 | 3.60 | 3.71 | 3.71 | 0.27% | 68,990 |
| Aug 7, 2026 | 3.86 | 3.87 | 3.66 | 3.70 | 3.70 | -4.15% | 17,133 |
| Aug 6, 2026 | 3.59 | 3.88 | 3.51 | 3.86 | 3.86 | 4.04% | 26,660 |
| Aug 5, 2026 | 3.77 | 3.87 | 3.47 | 3.71 | 3.71 | 2.49% | 15,791 |
| Aug 4, 2026 | 3.53 | 3.90 | 3.47 | 3.62 | 3.62 | -1.36% | 16,644 |
| Aug 3, 2026 | 3.59 | 3.81 | 3.46 | 3.67 | 3.67 | -1.08% | 28,884 |
| Jul 31, 2026 | 3.79 | 3.94 | 3.67 | 3.71 | 3.71 | -2.37% | 42,791 |
| Jul 30, 2026 | 3.72 | 3.82 | 3.47 | 3.80 | 3.80 | 2.70% | 32,609 |
| Jul 29, 2026 | 3.57 | 3.86 | 3.47 | 3.70 | 3.70 | 3.06% | 61,152 |
| Jul 28, 2026 | 3.72 | 3.78 | 3.53 | 3.59 | 3.59 | -3.23% | 23,784 |
| Jul 27, 2026 | 3.48 | 3.79 | 3.42 | 3.71 | 3.71 | 4.21% | 41,358 |
| Jul 24, 2026 | 3.69 | 3.78 | 3.36 | 3.56 | 3.56 | -4.04% | 35,538 |
| Jul 23, 2026 | 3.30 | 3.75 | 3.17 | 3.71 | 3.71 | 9.76% | 102,759 |
| Jul 22, 2026 | 3.18 | 3.39 | 3.05 | 3.38 | 3.38 | 6.29% | 46,565 |
| Jul 21, 2026 | 2.99 | 3.33 | 2.89 | 3.18 | 3.18 | 4.95% | 76,835 |
| Jul 20, 2026 | 3.17 | 3.20 | 2.91 | 3.03 | 3.03 | -5.31% | 78,151 |
| Jul 17, 2026 | 3.09 | 3.24 | 2.80 | 3.20 | 3.20 | 1.91% | 103,626 |
| Jul 16, 2026 | 2.59 | 3.14 | 2.44 | 3.14 | 3.14 | 20.77% | 600,832 |
| Jul 15, 2026 | 2.55 | 2.66 | 2.50 | 2.60 | 2.60 | 1.17% | 69,308 |
| Jul 14, 2026 | 2.52 | 2.65 | 2.46 | 2.57 | 2.57 | -1.15% | 49,806 |
| Jul 13, 2026 | 2.51 | 2.69 | 2.34 | 2.60 | 2.60 | - | 66,172 |
| Jul 10, 2026 | 2.66 | 2.73 | 2.53 | 2.60 | 2.60 | -3.35% | 74,704 |
| Jul 9, 2026 | 2.46 | 2.70 | 2.41 | 2.69 | 2.69 | 5.91% | 95,376 |
| Jul 8, 2026 | 2.41 | 2.57 | 2.30 | 2.54 | 2.54 | 4.10% | 53,515 |
| Jul 7, 2026 | 2.50 | 2.55 | 2.30 | 2.44 | 2.44 | -6.87% | 125,335 |
| Jul 6, 2026 | 2.60 | 2.77 | 2.50 | 2.62 | 2.62 | - | 237,582 |
| Jul 2, 2026 | 2.39 | 2.77 | 2.26 | 2.62 | 2.62 | 3.15% | 283,789 |
| Jul 1, 2026 | 2.42 | 2.57 | 2.22 | 2.54 | 2.54 | -3.79% | 527,971 |
| Jun 30, 2026 | 5.81 | 5.90 | 2.02 | 2.64 | 2.64 | -2.94% | 27,354,898 |
| Jun 29, 2026 | 2.80 | 2.80 | 2.45 | 2.72 | 2.72 | -4.23% | 24,684 |
| Jun 26, 2026 | 3.11 | 3.21 | 2.80 | 2.84 | 2.84 | -13.15% | 55,873 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.03 | 3.27 | 3.27 | -4.39% | 21,097 |
| Jun 24, 2026 | 3.55 | 3.63 | 3.42 | 3.42 | 3.42 | -5.00% | 8,571 |
| Jun 23, 2026 | 3.84 | 3.84 | 3.45 | 3.60 | 3.60 | -6.49% | 5,603 |
| Jun 22, 2026 | 3.71 | 4.01 | 3.67 | 3.85 | 3.85 | 1.58% | 6,176 |
| Jun 18, 2026 | 3.68 | 3.79 | 3.55 | 3.79 | 3.79 | 3.27% | 20,525 |
| Jun 17, 2026 | 3.68 | 3.74 | 3.60 | 3.67 | 3.67 | -0.27% | 21,645 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.26 | 3.68 | 3.68 | -16.36% | 315,295 |
| Jun 15, 2026 | 4.12 | 4.45 | 4.12 | 4.40 | 4.40 | 6.80% | 58,126 |
| Jun 12, 2026 | 4.33 | 4.64 | 4.07 | 4.12 | 4.12 | -3.51% | 16,350 |
| Jun 11, 2026 | 4.29 | 4.47 | 4.06 | 4.27 | 4.27 | -0.47% | 17,760 |
| Jun 10, 2026 | 4.07 | 4.39 | 3.97 | 4.29 | 4.29 | 8.75% | 15,183 |
| Jun 9, 2026 | 4.30 | 4.30 | 3.75 | 3.95 | 3.95 | -7.61% | 30,821 |
| Jun 8, 2026 | 4.06 | 4.90 | 4.06 | 4.27 | 4.27 | 13.87% | 72,681 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -6.72% | 25,206 |
| Jun 4, 2026 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | -2.43% | 4,135 |
| Jun 3, 2026 | 4.13 | 4.25 | 4.00 | 4.12 | 4.12 | -3.06% | 7,404 |
| Jun 2, 2026 | 4.47 | 4.47 | 4.21 | 4.25 | 4.25 | -6.80% | 7,300 |