SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
4.120
-0.150 (-3.51%)
At close: Jun 12, 2026, 4:00 PM EDT
4.390
+0.270 (6.55%)
After-hours: Jun 12, 2026, 7:39 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.33 | 4.64 | 4.07 | 4.12 | 4.12 | -3.51% | 16,250 |
| Jun 11, 2026 | 4.29 | 4.47 | 4.06 | 4.27 | 4.27 | -0.47% | 17,244 |
| Jun 10, 2026 | 4.07 | 4.39 | 3.97 | 4.29 | 4.29 | 8.75% | 15,182 |
| 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 |
| Jun 1, 2026 | 4.36 | 4.60 | 4.13 | 4.56 | 4.56 | 5.07% | 56,041 |
| May 29, 2026 | 4.02 | 4.40 | 4.02 | 4.34 | 4.34 | 5.34% | 10,613 |
| May 28, 2026 | 4.09 | 4.22 | 4.00 | 4.12 | 4.12 | 1.23% | 49,205 |
| May 27, 2026 | 4.74 | 4.74 | 4.07 | 4.07 | 4.07 | -12.66% | 22,597 |
| May 26, 2026 | 4.48 | 4.85 | 4.45 | 4.66 | 4.66 | 10.07% | 18,681 |
| May 22, 2026 | 4.22 | 4.50 | 4.15 | 4.23 | 4.23 | -0.15% | 11,818 |
| May 21, 2026 | 4.04 | 4.46 | 4.00 | 4.24 | 4.24 | 3.67% | 17,778 |
| May 20, 2026 | 4.18 | 4.31 | 4.09 | 4.09 | 4.09 | 0.49% | 4,283 |
| May 19, 2026 | 4.22 | 4.51 | 4.07 | 4.07 | 4.07 | -4.01% | 14,096 |
| May 18, 2026 | 4.76 | 5.05 | 4.00 | 4.24 | 4.24 | -12.40% | 22,022 |
| May 15, 2026 | 5.03 | 5.41 | 4.70 | 4.84 | 4.84 | -3.78% | 14,132 |
| May 14, 2026 | 4.65 | 5.11 | 4.50 | 5.03 | 5.03 | 7.02% | 14,912 |
| May 13, 2026 | 5.19 | 5.28 | 4.63 | 4.70 | 4.70 | -11.32% | 31,031 |
| May 12, 2026 | 5.80 | 5.82 | 5.09 | 5.30 | 5.30 | -7.83% | 28,813 |
| May 11, 2026 | 5.66 | 5.87 | 5.53 | 5.75 | 5.75 | 6.68% | 19,988 |
| May 8, 2026 | 5.62 | 5.86 | 5.18 | 5.39 | 5.39 | -4.09% | 32,648 |
| May 7, 2026 | 6.07 | 6.30 | 5.55 | 5.62 | 5.62 | -6.18% | 43,559 |
| May 6, 2026 | 5.70 | 6.22 | 5.09 | 5.99 | 5.99 | 11.13% | 116,612 |
| May 5, 2026 | 4.86 | 5.50 | 4.86 | 5.39 | 5.39 | 13.00% | 50,472 |
| May 4, 2026 | 4.65 | 4.90 | 4.56 | 4.77 | 4.77 | -1.04% | 14,704 |
| May 1, 2026 | 4.72 | 4.96 | 4.66 | 4.82 | 4.82 | 0.84% | 12,685 |
| Apr 30, 2026 | 4.64 | 4.90 | 4.50 | 4.78 | 4.78 | 11.68% | 50,697 |
| Apr 29, 2026 | 4.16 | 4.28 | 4.02 | 4.28 | 4.28 | 3.88% | 20,820 |
| Apr 28, 2026 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 8.08% | 23,483 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.81 | 3.81 | 3.81 | -1.24% | 44,967 |
| Apr 24, 2026 | 4.46 | 4.57 | 3.81 | 3.86 | 3.86 | -13.23% | 57,133 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.40 | 4.45 | 4.45 | -2.45% | 12,276 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.37 | 4.56 | 4.56 | -0.98% | 26,984 |
| Apr 21, 2026 | 4.50 | 4.85 | 4.40 | 4.61 | 4.61 | 7.85% | 48,776 |
| Apr 20, 2026 | 4.22 | 4.56 | 4.00 | 4.27 | 4.27 | -1.39% | 42,388 |
| Apr 17, 2026 | 3.74 | 4.56 | 3.72 | 4.33 | 4.33 | 13.65% | 161,807 |
| Apr 16, 2026 | 3.59 | 4.09 | 3.45 | 3.81 | 3.81 | 13.39% | 66,003 |
| Apr 15, 2026 | 3.33 | 3.46 | 3.24 | 3.36 | 3.36 | -4.82% | 36,024 |
| Apr 14, 2026 | 3.68 | 3.70 | 3.45 | 3.53 | 3.53 | -4.85% | 13,487 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -1.59% | 10,168 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.65 | 3.77 | 3.77 | 3.86% | 16,489 |
| Apr 9, 2026 | 3.45 | 3.65 | 3.41 | 3.63 | 3.63 | 4.61% | 74,742 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -0.57% | 11,653 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.40 | 3.49 | 3.49 | -5.93% | 36,178 |
| Apr 6, 2026 | 3.52 | 3.79 | 3.20 | 3.71 | 3.71 | 5.40% | 73,291 |
| Apr 2, 2026 | 3.08 | 3.60 | 2.80 | 3.52 | 3.52 | 12.10% | 86,237 |