SaverOne 2014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.75	0.78	0.68	0.71	0.71	-8.52%	25,142
Nov 10, 2026	0.74	0.84	0.73	0.78	0.78	0.64%	37,537
Nov 9, 2026	0.80	0.80	0.68	0.77	0.77	-7.66%	12,371
Nov 6, 2026	0.74	0.91	0.72	0.83	0.83	15.91%	90,120
Nov 5, 2026	0.58	0.78	0.58	0.72	0.72	16.27%	111,418
Nov 4, 2026	0.60	0.63	0.57	0.62	0.62	6.63%	79,131
Nov 3, 2026	0.63	0.64	0.57	0.58	0.58	-6.02%	88,477
Nov 2, 2026	0.66	0.68	0.61	0.62	0.62	-5.15%	91,929
Oct 30, 2026	0.69	0.74	0.65	0.65	0.65	-5.64%	70,449
Oct 29, 2026	0.83	0.83	0.65	0.69	0.69	-14.77%	129,933
Oct 28, 2026	1.17	1.17	0.81	0.81	0.81	-29.61%	359,417
Oct 27, 2026	1.17	1.30	1.13	1.15	1.15	5.50%	433,315
Oct 26, 2026	1.22	1.22	1.07	1.09	1.09	-10.66%	98,191
Oct 23, 2026	1.43	1.43	1.22	1.22	1.22	-15.28%	14,623
Oct 22, 2026	1.69	1.74	1.40	1.44	1.44	-16.28%	42,803
Oct 21, 2026	1.86	1.86	1.63	1.72	1.72	-8.51%	14,695
Oct 20, 2026	1.85	1.90	1.73	1.88	1.88	5.03%	26,159
Oct 19, 2026	1.77	2.07	1.72	1.79	1.79	7.19%	70,877
Oct 16, 2026	1.72	1.89	1.55	1.67	1.67	1.21%	122,797
Oct 15, 2026	1.26	1.69	1.20	1.65	1.65	35.25%	284,912
Oct 14, 2026	1.12	1.22	1.08	1.22	1.22	8.93%	42,288
Oct 13, 2026	1.18	1.18	1.01	1.12	1.12	-0.88%	37,597
Oct 12, 2026	1.14	1.15	1.09	1.13	1.13	-1.74%	9,893
Oct 9, 2026	1.18	1.18	1.09	1.15	1.15	-2.54%	16,447
Oct 8, 2026	1.12	1.18	1.08	1.18	1.18	8.26%	48,874
Oct 7, 2026	1.24	1.24	1.04	1.09	1.09	-2.68%	30,737
Oct 6, 2026	1.27	1.27	1.12	1.12	1.12	-9.68%	40,576
Oct 5, 2026	1.44	1.44	1.14	1.24	1.24	-10.79%	65,003
Oct 2, 2026	1.58	1.65	1.39	1.39	1.39	-10.32%	38,981
Oct 1, 2026	1.90	1.90	1.55	1.55	1.55	-9.36%	16,226
Sep 30, 2026	1.83	1.85	1.60	1.71	1.71	-2.84%	40,904
Sep 29, 2026	2.06	2.18	1.66	1.76	1.76	-16.59%	120,507
Sep 28, 2026	2.12	2.18	2.06	2.11	2.11	-1.86%	5,359
Sep 25, 2026	2.20	2.30	2.15	2.15	2.15	-1.38%	8,330
Sep 24, 2026	2.16	2.25	2.03	2.18	2.18	-0.46%	31,389
Sep 23, 2026	2.27	2.47	2.19	2.19	2.19	-21.79%	48,604
Sep 22, 2026	2.22	3.16	2.22	2.80	2.80	27.85%	442,196
Sep 21, 2026	2.20	2.30	2.12	2.19	2.19	-	15,069
Sep 18, 2026	2.23	2.23	2.18	2.19	2.19	-0.90%	2,017
Sep 17, 2026	2.20	2.30	2.18	2.21	2.21	2.79%	10,124
Sep 16, 2026	2.30	2.40	2.15	2.15	2.15	-4.44%	14,538
Sep 15, 2026	2.60	2.64	2.25	2.25	2.25	-13.46%	72,211
Sep 14, 2026	2.34	2.79	2.34	2.60	2.60	7.44%	71,620
Sep 11, 2026	2.41	2.66	2.41	2.42	2.42	0.41%	21,952
Sep 10, 2026	2.52	2.71	2.41	2.41	2.41	-4.37%	9,480
Sep 9, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	1,312
Sep 8, 2026	2.59	2.87	2.56	2.58	2.58	-1.15%	19,629
Sep 4, 2026	2.84	3.48	2.55	2.61	2.61	-8.42%	126,177
Sep 3, 2026	2.88	2.93	2.85	2.85	2.85	-0.70%	15,875
Sep 2, 2026	2.71	3.35	2.71	2.87	2.87	7.49%	84,382