SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.070
+0.122 (12.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.140
+0.070 (6.54%)
After-hours: Dec 5, 2025, 7:56 PM EST
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.92 | 1.11 | 0.92 | 1.07 | 1.07 | 12.92% | 200,215 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.85% | 25,573 |
| Dec 3, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.25% | 15,295 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -3.89% | 101,155 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | -1.64% | 36,472 |
| Nov 28, 2025 | 0.90 | 0.98 | 0.89 | 0.93 | 0.93 | 1.88% | 22,797 |
| Nov 26, 2025 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | -2.14% | 43,516 |
| Nov 25, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -2.52% | 20,185 |
| Nov 24, 2025 | 0.82 | 0.99 | 0.81 | 0.95 | 0.95 | 13.25% | 66,166 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.77 | 0.84 | 0.84 | -8.54% | 126,303 |
| Nov 20, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.12% | 34,653 |
| Nov 19, 2025 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | -0.51% | 24,908 |
| Nov 18, 2025 | 0.95 | 1.08 | 0.89 | 0.99 | 0.99 | 1.55% | 57,509 |
| Nov 17, 2025 | 1.00 | 1.05 | 0.96 | 0.97 | 0.97 | -1.13% | 68,997 |
| Nov 14, 2025 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -2.86% | 45,410 |
| Nov 13, 2025 | 1.02 | 1.05 | 0.98 | 1.01 | 1.01 | - | 43,540 |
| Nov 12, 2025 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 392,883 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 26,586 |
| Nov 10, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -3.05% | 48,516 |
| Nov 7, 2025 | 1.12 | 1.23 | 1.08 | 1.08 | 1.08 | -3.30% | 29,434 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.12 | 1.12 | 1.12 | -6.67% | 58,303 |
| Nov 5, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -2.68% | 34,820 |
| Nov 4, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -5.88% | 49,861 |
| Nov 3, 2025 | 1.34 | 1.37 | 1.26 | 1.31 | 1.31 | -1.50% | 50,398 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 2.86% | 35,442 |
| Oct 30, 2025 | 1.41 | 1.41 | 1.28 | 1.29 | 1.29 | -10.21% | 124,096 |
| Oct 29, 2025 | 1.35 | 1.49 | 1.33 | 1.44 | 1.44 | 11.63% | 201,063 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | - | 29,896 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 21,091 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | - | 25,440 |
| Oct 23, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 16,414 |
| Oct 22, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -5.12% | 40,573 |
| Oct 21, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.61% | 33,640 |
| Oct 20, 2025 | 1.22 | 1.33 | 1.22 | 1.32 | 1.32 | 7.76% | 126,999 |
| Oct 17, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -2.00% | 79,794 |
| Oct 16, 2025 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 110,919 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | 1.52% | 159,683 |
| Oct 14, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | - | 365,178 |
| Oct 13, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 94,799 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.34 | 1.35 | 1.35 | -7.53% | 223,637 |
| Oct 9, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 51,912 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | 2.80% | 57,375 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -5.30% | 91,316 |
| Oct 6, 2025 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 72,842 |
| Oct 3, 2025 | 1.59 | 1.65 | 1.53 | 1.57 | 1.57 | 1.23% | 63,643 |
| Oct 2, 2025 | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -4.26% | 94,848 |
| Oct 1, 2025 | 1.59 | 1.62 | 1.53 | 1.62 | 1.62 | -1.22% | 21,735 |
| Sep 30, 2025 | 1.59 | 1.65 | 1.52 | 1.64 | 1.64 | 1.86% | 108,249 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 59,091 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 53,226 |