Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.80	40.80	37.50	38.94	38.94	-0.59%	4,491
Apr 28, 2026	38.90	39.25	38.11	39.17	39.17	0.72%	1,627
Apr 27, 2026	38.89	39.39	38.49	38.89	38.89	2.72%	3,130
Apr 24, 2026	39.18	39.18	36.80	37.86	37.86	-1.28%	4,029
Apr 23, 2026	37.99	38.48	37.62	38.35	38.35	0.92%	4,466
Apr 22, 2026	37.17	38.05	37.17	38.00	38.00	0.21%	3,526
Apr 21, 2026	38.40	38.40	37.50	37.92	37.92	0.42%	1,575
Apr 20, 2026	38.00	38.00	36.15	37.76	37.76	2.03%	11,347
Apr 17, 2026	37.98	38.23	37.00	37.01	37.01	-1.41%	5,948
Apr 16, 2026	37.45	38.00	36.74	37.54	37.54	1.46%	5,735
Apr 15, 2026	36.65	37.84	36.32	37.00	37.00	0.93%	6,330
Apr 13, 2026	35.96	36.84	35.69	36.66	36.66	2.03%	2,553
Apr 10, 2026	35.96	36.99	35.11	35.93	35.93	1.27%	5,343
Apr 9, 2026	35.01	36.40	35.01	35.48	35.48	-0.20%	1,242
Apr 8, 2026	34.98	35.75	34.81	35.55	35.55	1.63%	6,052
Apr 7, 2026	34.83	34.99	34.16	34.98	34.98	0.40%	1,585
Apr 6, 2026	33.59	35.70	32.89	34.84	34.84	3.66%	7,927
Apr 2, 2026	33.85	33.86	31.15	33.61	33.61	3.86%	14,085
Apr 1, 2026	32.10	33.64	32.10	32.36	32.36	2.60%	3,277
Mar 30, 2026	33.45	33.45	31.26	31.54	31.54	-5.74%	4,822
Mar 27, 2026	33.80	34.39	33.00	33.46	33.46	-1.15%	4,174
Mar 25, 2026	33.40	34.54	32.87	33.85	33.85	1.32%	14,104
Mar 24, 2026	32.31	33.88	32.31	33.41	33.41	1.46%	12,757
Mar 23, 2026	33.43	33.50	32.10	32.93	32.93	-1.50%	2,307
Mar 20, 2026	33.00	33.90	32.11	33.43	33.43	2.67%	3,397
Mar 19, 2026	32.48	33.00	31.67	32.56	32.56	-0.15%	3,062
Mar 18, 2026	32.50	32.69	31.20	32.61	32.61	3.23%	12,708
Mar 17, 2026	32.00	32.54	31.00	31.59	31.59	0.64%	4,333
Mar 16, 2026	31.68	32.70	31.17	31.39	31.39	-0.92%	5,528
Mar 13, 2026	33.86	34.80	31.50	31.68	31.68	-4.58%	8,514
Mar 12, 2026	35.04	35.60	33.00	33.20	33.20	-4.90%	9,419
Mar 11, 2026	35.88	35.88	34.31	34.91	34.91	-0.82%	4,467
Mar 10, 2026	36.16	37.00	33.55	35.20	35.20	-2.65%	12,757
Mar 9, 2026	35.50	36.47	34.75	36.16	36.16	-0.85%	5,783
Mar 6, 2026	35.89	36.79	35.28	36.47	36.47	1.73%	3,450
Mar 5, 2026	36.90	36.90	35.00	35.85	35.85	1.56%	2,727
Mar 4, 2026	36.81	36.81	35.00	35.30	35.30	-6.96%	18,729
Mar 2, 2026	35.00	38.08	34.93	37.94	37.94	2.26%	11,548
Feb 27, 2026	38.50	38.70	37.00	37.10	37.10	-0.96%	10,521
Feb 26, 2026	38.90	39.49	37.05	37.46	37.46	-1.73%	6,990
Feb 25, 2026	39.70	40.83	37.51	38.12	38.12	-2.16%	9,717
Feb 24, 2026	40.30	40.40	38.71	38.96	38.96	-3.08%	4,147
Feb 23, 2026	40.74	40.98	39.21	40.20	40.20	0.65%	4,298
Feb 20, 2026	43.33	43.85	39.63	39.94	39.94	-7.82%	36,909
Feb 19, 2026	44.00	44.70	42.50	43.33	43.33	-0.96%	1,757
Feb 18, 2026	42.72	43.99	41.45	43.75	43.75	2.41%	8,469
Feb 17, 2026	44.10	44.10	41.00	42.72	42.72	-2.31%	14,142
Feb 16, 2026	45.00	45.00	42.15	43.73	43.73	-8.48%	22,235
Feb 13, 2026	47.15	49.00	47.00	47.78	46.28	0.17%	24,639
Feb 12, 2026	49.50	49.50	46.56	47.70	46.20	0.15%	15,824
Feb 11, 2026	48.39	49.50	45.63	47.63	46.13	-0.87%	20,149
Feb 10, 2026	46.51	49.70	46.02	48.05	46.54	5.07%	23,348
Feb 9, 2026	44.90	45.99	44.90	45.73	44.29	2.56%	12,711
Feb 6, 2026	44.00	45.00	41.00	44.59	43.19	1.27%	13,970
Feb 5, 2026	44.89	44.89	43.13	44.03	42.65	0.20%	3,318
Feb 4, 2026	44.50	44.50	43.33	43.94	42.56	0.48%	3,548
Feb 3, 2026	43.97	43.97	43.13	43.73	42.36	1.49%	5,151
Feb 2, 2026	43.98	43.98	42.20	43.09	41.74	0.35%	3,578
Feb 1, 2026	42.79	43.86	42.00	42.94	41.59	0.70%	4,061
Jan 30, 2026	41.54	43.12	41.54	42.64	41.30	1.84%	3,269
Jan 29, 2026	42.33	42.90	41.30	41.87	40.56	-1.11%	4,118
Jan 28, 2026	42.25	42.49	41.11	42.34	41.01	0.83%	4,316
Jan 27, 2026	42.00	42.18	41.07	41.99	40.67	0.53%	3,010
Jan 23, 2026	42.00	42.30	40.94	41.77	40.46	0.94%	3,054
Jan 22, 2026	41.00	41.65	40.69	41.38	40.08	1.42%	4,202
Jan 21, 2026	41.50	41.90	40.11	40.80	39.52	-1.88%	3,250
Jan 20, 2026	41.75	42.99	40.99	41.58	40.27	-0.41%	5,732
Jan 19, 2026	43.00	43.00	41.01	41.75	40.44	-1.97%	2,155
Jan 16, 2026	41.61	42.98	41.61	42.59	41.25	0.52%	1,090
Jan 14, 2026	42.99	42.99	42.02	42.37	41.04	-0.24%	1,554
Jan 13, 2026	42.50	43.00	41.70	42.47	41.14	0.57%	3,747
Jan 12, 2026	43.70	43.70	41.15	42.23	40.90	-2.45%	4,917
Jan 9, 2026	43.90	43.90	42.92	43.29	41.93	0.51%	3,418
Jan 8, 2026	44.39	44.39	43.00	43.07	41.72	-1.82%	5,914
Jan 7, 2026	43.50	44.48	43.11	43.87	42.49	0.78%	5,038
Jan 6, 2026	44.50	44.50	43.00	43.53	42.16	-0.78%	1,793
Jan 5, 2026	45.24	45.24	43.50	43.87	42.49	-1.53%	2,558
Jan 2, 2026	44.65	44.89	44.00	44.55	43.15	-0.60%	3,392
Jan 1, 2026	43.65	44.88	43.65	44.82	43.41	2.54%	2,198
Dec 31, 2025	44.90	44.90	43.45	43.71	42.34	-0.39%	3,138
Dec 30, 2025	44.90	44.90	43.72	43.88	42.50	-0.43%	994
Dec 29, 2025	44.80	44.80	44.05	44.07	42.69	-1.63%	727
Dec 26, 2025	44.74	44.99	44.19	44.80	43.39	2.78%	4,137
Dec 24, 2025	44.89	44.89	43.01	43.59	42.22	-1.38%	7,157
Dec 23, 2025	45.20	45.49	44.05	44.20	42.81	-1.23%	16,395
Dec 22, 2025	44.11	45.80	44.11	44.75	43.35	-0.58%	1,615
Dec 19, 2025	45.94	46.50	44.68	45.01	43.60	-0.04%	3,709
Dec 18, 2025	45.90	46.25	44.77	45.03	43.62	-1.29%	2,637
Dec 17, 2025	45.68	46.24	45.01	45.62	44.19	-0.11%	1,380
Dec 16, 2025	45.80	46.47	45.27	45.67	44.24	1.22%	2,448
Dec 15, 2025	45.60	46.37	44.52	45.12	43.70	-2.08%	2,195
Dec 12, 2025	45.50	46.29	45.50	46.08	44.63	0.20%	486
Dec 11, 2025	45.99	46.00	45.17	45.99	44.55	0.22%	1,648
Dec 10, 2025	45.98	46.00	44.50	45.89	44.45	2.34%	2,339
Dec 9, 2025	46.29	46.29	44.02	44.84	43.43	-0.51%	1,164
Dec 8, 2025	45.07	45.94	44.85	45.07	43.66	-2.51%	9,297
Dec 5, 2025	46.29	46.50	45.50	46.23	44.78	0.43%	8,742
Dec 4, 2025	45.09	46.50	45.09	46.03	44.58	0.15%	3,723
Dec 3, 2025	46.00	47.00	45.72	45.96	44.52	0.42%	5,209
Dec 2, 2025	46.75	47.40	45.32	45.77	44.33	-1.25%	9,142