SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
2.800
+0.610 (27.85%)
At close: Sep 22, 2026, 4:00 PM EDT
2.380
-0.420 (-15.00%)
After-hours: Sep 22, 2026, 7:54 PM EDT
SaverOne 2014 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.22 | 3.16 | 2.22 | 2.80 | 2.80 | 27.85% | 378,021 |
| Sep 21, 2026 | 2.20 | 2.30 | 2.12 | 2.19 | 2.19 | - | 14,828 |
| Sep 18, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.90% | 2,015 |
| 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% | 14,175 |
| Sep 15, 2026 | 2.60 | 2.64 | 2.25 | 2.25 | 2.25 | -13.46% | 71,741 |
| 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% | 20,952 |
| Sep 10, 2026 | 2.52 | 2.71 | 2.41 | 2.41 | 2.41 | -4.37% | 9,469 |
| Sep 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 1,212 |
| Sep 8, 2026 | 2.59 | 2.87 | 2.56 | 2.58 | 2.58 | -1.15% | 19,628 |
| Sep 4, 2026 | 2.84 | 3.48 | 2.55 | 2.61 | 2.61 | -8.42% | 126,173 |
| 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% | 84,381 |
| Sep 1, 2026 | 2.64 | 2.95 | 2.54 | 2.67 | 2.67 | 0.95% | 269,211 |
| Aug 31, 2026 | 2.62 | 2.65 | 2.55 | 2.65 | 2.65 | 1.34% | 7,466 |
| Aug 28, 2026 | 2.63 | 2.85 | 2.56 | 2.61 | 2.61 | -0.76% | 20,067 |
| Aug 27, 2026 | 2.82 | 2.84 | 2.63 | 2.63 | 2.63 | -10.74% | 12,659 |
| Aug 26, 2026 | 2.73 | 2.97 | 2.68 | 2.95 | 2.95 | 3.74% | 333,028 |
| Aug 25, 2026 | 2.85 | 3.04 | 2.82 | 2.84 | 2.84 | -0.35% | 5,099 |
| Aug 24, 2026 | 2.83 | 3.05 | 2.81 | 2.85 | 2.85 | 4.01% | 15,146 |
| Aug 21, 2026 | 2.80 | 2.88 | 2.69 | 2.74 | 2.74 | -2.84% | 10,686 |
| Aug 20, 2026 | 2.81 | 2.97 | 2.81 | 2.82 | 2.82 | -1.05% | 13,369 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.84 | 2.85 | 2.85 | -3.39% | 15,050 |
| Aug 18, 2026 | 2.87 | 3.16 | 2.55 | 2.95 | 2.95 | 1.72% | 55,403 |
| Aug 17, 2026 | 3.18 | 3.29 | 2.90 | 2.90 | 2.90 | -3.65% | 18,505 |
| Aug 14, 2026 | 3.77 | 3.77 | 2.92 | 3.01 | 3.01 | -19.73% | 64,574 |
| Aug 13, 2026 | 3.79 | 3.98 | 3.72 | 3.75 | 3.75 | 1.08% | 36,602 |
| 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 |