SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
3.190
+0.890 (38.70%)
At close: Jun 27, 2025, 4:00 PM
2.649
-0.541 (-16.97%)
After-hours: Jun 27, 2025, 7:59 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.40 | 5.69 | 2.28 | 3.19 | 3.19 | 38.70% | 46,005,405 |
| Jun 26, 2025 | 2.18 | 2.32 | 2.15 | 2.30 | 2.30 | 5.50% | 71,162 |
| Jun 25, 2025 | 2.32 | 2.37 | 2.18 | 2.18 | 2.18 | -3.54% | 72,940 |
| Jun 24, 2025 | 2.28 | 2.41 | 2.12 | 2.26 | 2.26 | 1.35% | 99,479 |
| Jun 23, 2025 | 2.21 | 2.65 | 2.12 | 2.23 | 2.23 | 2.76% | 609,886 |
| Jun 20, 2025 | 2.20 | 2.35 | 2.12 | 2.17 | 2.17 | -7.26% | 254,941 |
| Jun 18, 2025 | 2.25 | 2.38 | 2.10 | 2.34 | 2.34 | -3.31% | 471,227 |
| Jun 17, 2025 | 2.50 | 2.52 | 2.32 | 2.42 | 2.42 | -10.04% | 140,133 |
| Jun 16, 2025 | 3.56 | 3.56 | 2.62 | 2.69 | 2.69 | -4.95% | 8,144,055 |
| Jun 13, 2025 | 3.05 | 3.08 | 2.68 | 2.83 | 2.83 | -12.65% | 134,962 |
| Jun 12, 2025 | 3.18 | 3.78 | 3.17 | 3.24 | 3.24 | -1.82% | 330,117 |
| Jun 11, 2025 | 2.92 | 4.32 | 2.81 | 3.30 | 3.30 | 14.03% | 1,143,719 |
| Jun 10, 2025 | 3.03 | 3.18 | 2.79 | 2.89 | 2.89 | -11.50% | 2,522,435 |
| Jun 9, 2025 | 3.54 | 3.54 | 3.00 | 3.27 | 3.27 | -9.17% | 3,978,096 |
| Jun 6, 2025 | 3.42 | 3.66 | 3.36 | 3.60 | 3.60 | 6.19% | 26,036 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.33 | 3.39 | 3.39 | -9.24% | 34,090 |
| Jun 4, 2025 | 4.02 | 4.02 | 3.57 | 3.74 | 3.74 | -7.09% | 34,594 |
| Jun 3, 2025 | 3.75 | 4.08 | 3.60 | 4.02 | 4.02 | 7.20% | 14,488 |
| Jun 2, 2025 | 3.69 | 3.75 | 3.65 | 3.75 | 3.75 | - | 3,647 |
| May 30, 2025 | 3.75 | 3.78 | 3.51 | 3.75 | 3.75 | -5.30% | 15,204 |
| May 29, 2025 | 3.99 | 3.99 | 3.69 | 3.96 | 3.96 | -0.83% | 15,776 |
| May 28, 2025 | 4.20 | 4.20 | 3.84 | 3.99 | 3.99 | -4.93% | 16,687 |
| May 27, 2025 | 3.95 | 4.20 | 3.84 | 4.20 | 4.20 | 3.70% | 17,554 |
| May 23, 2025 | 3.90 | 4.05 | 3.87 | 4.05 | 4.05 | -1.00% | 3,039 |
| May 22, 2025 | 4.17 | 4.17 | 4.05 | 4.09 | 4.09 | -1.89% | 9,187 |
| May 21, 2025 | 4.14 | 4.24 | 4.01 | 4.17 | 4.17 | 1.46% | 6,132 |
| May 20, 2025 | 4.08 | 4.26 | 3.99 | 4.11 | 4.11 | 3.79% | 12,798 |
| May 19, 2025 | 3.90 | 4.17 | 3.60 | 3.96 | 3.96 | -2.94% | 22,367 |
| May 16, 2025 | 4.14 | 4.29 | 3.99 | 4.08 | 4.08 | -4.90% | 18,391 |
| May 15, 2025 | 4.77 | 4.77 | 4.05 | 4.29 | 4.29 | -21.86% | 80,426 |
| May 14, 2025 | 4.80 | 5.94 | 4.35 | 5.49 | 5.49 | 15.38% | 494,820 |
| May 13, 2025 | 5.16 | 5.24 | 4.65 | 4.76 | 4.76 | -7.52% | 31,589 |
| May 12, 2025 | 5.25 | 5.34 | 4.98 | 5.15 | 5.15 | 2.29% | 19,908 |
| May 9, 2025 | 5.16 | 5.41 | 4.91 | 5.03 | 5.03 | -1.37% | 7,401 |
| May 8, 2025 | 5.34 | 5.82 | 5.01 | 5.10 | 5.10 | -1.16% | 20,626 |
| May 7, 2025 | 5.70 | 5.74 | 5.16 | 5.16 | 5.16 | -8.99% | 12,479 |
| May 6, 2025 | 6.09 | 6.09 | 5.52 | 5.67 | 5.67 | -3.57% | 9,888 |
| May 5, 2025 | 6.09 | 6.51 | 5.85 | 5.88 | 5.88 | -10.50% | 22,462 |
| May 2, 2025 | 6.36 | 6.84 | 6.15 | 6.57 | 6.57 | 0.46% | 93,873 |
| May 1, 2025 | 6.51 | 7.51 | 6.27 | 6.54 | 6.54 | 6.26% | 99,484 |
| Apr 30, 2025 | 6.12 | 6.60 | 6.00 | 6.16 | 6.16 | -1.83% | 24,055 |
| Apr 29, 2025 | 6.18 | 6.60 | 6.09 | 6.27 | 6.27 | 1.46% | 9,476 |
| Apr 28, 2025 | 6.06 | 6.33 | 5.94 | 6.18 | 6.18 | -0.96% | 7,235 |
| Apr 25, 2025 | 6.51 | 7.47 | 5.70 | 6.24 | 6.24 | -8.77% | 84,567 |
| Apr 24, 2025 | 6.45 | 7.17 | 6.45 | 6.84 | 6.84 | 6.05% | 64,874 |
| Apr 23, 2025 | 6.30 | 6.58 | 6.28 | 6.45 | 6.45 | 5.39% | 8,637 |
| Apr 22, 2025 | 6.10 | 6.33 | 6.06 | 6.12 | 6.12 | 1.49% | 15,766 |
| Apr 21, 2025 | 5.91 | 6.39 | 5.85 | 6.03 | 6.03 | -1.47% | 23,081 |
| Apr 17, 2025 | 6.21 | 6.21 | 5.73 | 6.12 | 6.12 | 1.49% | 21,769 |
| Apr 16, 2025 | 6.90 | 7.62 | 5.70 | 6.03 | 6.03 | -12.99% | 112,644 |