SVRN, Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
44.00
+4.88 (12.47%)
At close: Oct 9, 2026, 4:00 PM EDT
46.00
+2.00 (4.55%)
After-hours: Oct 9, 2026, 7:34 PM EDT
SVRN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.01 | 48.00 | 41.00 | 44.00 | 44.00 | 12.47% | 86,652 |
| Oct 8, 2026 | 42.51 | 44.80 | 37.00 | 39.12 | 39.12 | -12.70% | 98,484 |
| Oct 7, 2026 | 40.92 | 46.00 | 38.83 | 44.81 | 44.81 | 2.49% | 80,867 |
| Oct 6, 2026 | 46.00 | 48.00 | 42.00 | 43.72 | 43.72 | -8.90% | 108,847 |
| Oct 5, 2026 | 38.25 | 48.85 | 38.25 | 47.99 | 47.99 | 32.72% | 181,560 |
| Oct 2, 2026 | 39.01 | 44.00 | 35.77 | 36.16 | 36.16 | -6.96% | 179,875 |
| Oct 1, 2026 | 43.75 | 47.50 | 36.17 | 38.87 | 38.87 | -22.24% | 299,645 |
| Sep 30, 2026 | 72.11 | 74.74 | 43.03 | 49.98 | 49.98 | -25.77% | 715,278 |
| Sep 29, 2026 | 52.63 | 70.70 | 52.63 | 67.33 | 67.33 | 29.34% | 360,876 |
| Sep 28, 2026 | 48.62 | 61.45 | 47.20 | 52.06 | 52.06 | 10.15% | 278,695 |
| Sep 25, 2026 | 51.50 | 51.50 | 44.00 | 47.26 | 47.26 | 11.91% | 247,608 |
| Sep 24, 2026 | 31.85 | 52.00 | 31.85 | 42.23 | 42.23 | 29.74% | 502,159 |
| Sep 23, 2026 | 35.39 | 37.15 | 30.72 | 32.55 | 32.55 | -4.07% | 235,465 |
| Sep 22, 2026 | 33.10 | 34.60 | 29.06 | 33.93 | 33.93 | 15.02% | 292,034 |
| Sep 21, 2026 | 26.36 | 30.27 | 25.30 | 29.50 | 29.50 | 45.18% | 455,324 |
| Sep 18, 2026 | 16.60 | 20.65 | 16.60 | 20.32 | 20.32 | 43.20% | 311,642 |
| Sep 17, 2026 | 12.28 | 15.12 | 12.25 | 14.19 | 14.19 | 21.28% | 93,070 |
| Sep 16, 2026 | 11.07 | 12.20 | 11.05 | 11.70 | 11.70 | 5.41% | 15,928 |
| Sep 15, 2026 | 11.70 | 11.99 | 10.61 | 11.10 | 11.10 | -7.04% | 156,750 |
| Sep 14, 2026 | 11.41 | 11.95 | 10.21 | 11.94 | 11.94 | -0.08% | 424,404 |
| Sep 11, 2026 | 10.27 | 12.40 | 10.27 | 11.95 | 11.95 | 15.01% | 274,633 |
| Sep 10, 2026 | 11.50 | 11.59 | 10.10 | 10.39 | 10.39 | -10.59% | 296,398 |
| Sep 9, 2026 | 11.33 | 11.70 | 10.61 | 11.62 | 11.62 | 2.83% | 18,672 |
| Sep 8, 2026 | 9.36 | 11.30 | 9.36 | 11.30 | 11.30 | 24.59% | 43,222 |
| Sep 4, 2026 | 10.00 | 10.80 | 8.89 | 9.07 | 9.07 | -13.95% | 291,405 |
| Sep 3, 2026 | 10.00 | 10.80 | 9.00 | 10.54 | 10.54 | 0.57% | 486,969 |
| Sep 2, 2026 | 9.43 | 10.50 | 9.35 | 10.48 | 10.48 | 13.30% | 105,081 |
| Sep 1, 2026 | 8.90 | 9.30 | 8.49 | 9.25 | 9.25 | 2.10% | 6,685 |
| Aug 31, 2026 | 8.94 | 9.38 | 8.85 | 9.06 | 9.06 | 3.60% | 5,298 |
| Aug 28, 2026 | 8.90 | 8.99 | 8.50 | 8.75 | 8.75 | -0.63% | 10,335 |
| Aug 27, 2026 | 8.33 | 9.00 | 8.15 | 8.80 | 8.80 | 0.57% | 13,682 |
| Aug 26, 2026 | 8.31 | 8.86 | 8.11 | 8.75 | 8.75 | 5.29% | 28,383 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.30 | 8.31 | 8.31 | -2.46% | 1,811 |
| Aug 24, 2026 | 8.48 | 8.90 | 8.03 | 8.52 | 8.52 | 7.30% | 6,492 |
| Aug 21, 2026 | 8.13 | 8.49 | 7.85 | 7.94 | 7.94 | 2.45% | 7,702 |
| Aug 20, 2026 | 7.06 | 8.20 | 7.06 | 7.75 | 7.75 | 8.39% | 19,930 |
| Aug 19, 2026 | 7.29 | 7.29 | 6.66 | 7.15 | 7.15 | 2.14% | 7,564 |
| Aug 18, 2026 | 7.33 | 7.53 | 7.00 | 7.00 | 7.00 | -1.55% | 1,512 |
| Aug 17, 2026 | 6.99 | 7.48 | 6.99 | 7.11 | 7.11 | 1.72% | 15,265 |
| Aug 14, 2026 | 6.92 | 6.99 | 6.77 | 6.99 | 6.99 | 4.48% | 2,692 |
| Aug 13, 2026 | 6.34 | 6.69 | 6.16 | 6.69 | 6.69 | 5.52% | 3,995 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.01 | 6.34 | 6.34 | -1.86% | 22,064 |
| Aug 11, 2026 | 6.18 | 6.50 | 6.10 | 6.46 | 6.46 | 2.95% | 16,181 |
| Aug 10, 2026 | 6.20 | 8.38 | 6.15 | 6.28 | 6.28 | 0.40% | 31,194 |
| Aug 7, 2026 | 6.16 | 6.66 | 6.15 | 6.25 | 6.25 | 1.63% | 13,832 |
| Aug 6, 2026 | 6.33 | 6.48 | 6.01 | 6.15 | 6.15 | 1.32% | 16,642 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.00 | 6.07 | 6.07 | -0.65% | 5,409 |
| Aug 4, 2026 | 6.50 | 6.90 | 5.90 | 6.11 | 6.11 | -3.17% | 33,487 |
| Aug 3, 2026 | 6.60 | 6.65 | 5.94 | 6.31 | 6.31 | -2.32% | 17,050 |
| Jul 31, 2026 | 6.10 | 6.51 | 5.94 | 6.46 | 6.46 | 5.90% | 8,967 |