SVRN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.10	18.90	14.15	17.78	17.78	-39.67%	255,500
Oct 30, 2026	29.79	30.11	27.95	29.47	29.47	-5.33%	91,253
Oct 29, 2026	28.97	32.06	28.97	31.13	31.13	1.93%	45,928
Oct 28, 2026	30.87	31.00	27.08	30.54	30.54	-1.86%	65,013
Oct 27, 2026	30.27	33.00	30.25	31.12	31.12	-1.58%	56,981
Oct 26, 2026	34.37	35.00	30.41	31.62	31.62	-10.48%	48,288
Oct 23, 2026	35.33	37.92	33.50	35.32	35.32	-0.03%	59,736
Oct 22, 2026	33.84	36.00	31.01	35.33	35.33	-3.89%	76,692
Oct 21, 2026	30.00	39.81	29.92	36.76	36.76	41.49%	227,442
Oct 20, 2026	27.01	27.35	23.00	25.98	25.98	-1.96%	91,222
Oct 19, 2026	34.05	37.13	24.50	26.50	26.50	-24.39%	147,012
Oct 16, 2026	41.01	41.05	35.01	35.05	35.05	-16.11%	94,978
Oct 15, 2026	32.88	42.00	32.10	41.78	41.78	14.43%	86,710
Oct 14, 2026	37.71	38.36	34.26	36.51	36.51	-5.44%	75,017
Oct 13, 2026	43.18	44.22	37.50	38.61	38.61	-20.38%	127,017
Oct 12, 2026	47.10	52.00	44.00	48.49	48.49	10.20%	119,456
Oct 9, 2026	41.01	48.00	41.00	44.00	44.00	12.47%	87,075
Oct 8, 2026	42.51	44.80	37.00	39.12	39.12	-12.70%	99,195
Oct 7, 2026	40.92	46.00	38.83	44.81	44.81	2.49%	85,417
Oct 6, 2026	46.00	48.00	42.00	43.72	43.72	-8.90%	111,640
Oct 5, 2026	38.25	48.85	38.25	47.99	47.99	32.72%	189,586
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