SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
2.500
-0.260 (-9.42%)
At close: Mar 9, 2026, 4:00 PM EDT
2.600
+0.100 (4.00%)
After-hours: Mar 9, 2026, 6:36 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.75 | 2.46 | 2.50 | 2.50 | -9.42% | 33,352 |
| Mar 6, 2026 | 2.81 | 2.85 | 2.65 | 2.76 | 2.76 | -3.50% | 19,599 |
| Mar 5, 2026 | 2.80 | 2.86 | 2.63 | 2.86 | 2.86 | -0.35% | 76,444 |
| Mar 4, 2026 | 2.97 | 3.06 | 2.76 | 2.87 | 2.87 | -5.59% | 45,803 |
| Mar 3, 2026 | 2.49 | 3.04 | 2.45 | 3.04 | 3.04 | 22.09% | 162,714 |
| Mar 2, 2026 | 2.57 | 2.69 | 2.42 | 2.49 | 2.49 | -8.12% | 53,975 |
| Feb 27, 2026 | 2.58 | 2.76 | 2.56 | 2.71 | 2.71 | -2.17% | 108,514 |
| Feb 26, 2026 | 2.69 | 3.06 | 2.45 | 2.77 | 2.77 | -2.12% | 586,308 |
| Feb 25, 2026 | 2.57 | 3.18 | 2.50 | 2.83 | 2.83 | 2.83% | 377,371 |
| Feb 24, 2026 | 2.78 | 2.79 | 2.52 | 2.75 | 2.75 | -1.68% | 18,797 |
| Feb 23, 2026 | 2.56 | 2.94 | 2.20 | 2.80 | 2.80 | 11.07% | 60,719 |
| Feb 20, 2026 | 2.64 | 2.66 | 2.40 | 2.52 | 2.52 | -9.09% | 15,140 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.60 | 2.77 | 2.77 | 2.82% | 13,361 |
| Feb 18, 2026 | 2.81 | 2.87 | 2.62 | 2.70 | 2.70 | -6.75% | 29,241 |
| Feb 17, 2026 | 2.77 | 3.02 | 2.76 | 2.89 | 2.89 | 3.14% | 6,286 |
| Feb 13, 2026 | 2.74 | 2.88 | 2.70 | 2.80 | 2.80 | 2.60% | 19,382 |
| Feb 12, 2026 | 2.88 | 2.94 | 2.73 | 2.73 | 2.73 | -7.20% | 19,854 |
| Feb 11, 2026 | 3.04 | 3.23 | 2.88 | 2.94 | 2.94 | -2.00% | 10,976 |
| Feb 10, 2026 | 3.07 | 3.13 | 2.92 | 3.00 | 3.00 | 0.07% | 12,303 |
| Feb 9, 2026 | 2.98 | 3.36 | 2.97 | 3.00 | 3.00 | -0.10% | 18,396 |
| Feb 6, 2026 | 2.92 | 3.24 | 2.88 | 3.01 | 3.00 | 0.17% | 24,384 |
| Feb 5, 2026 | 3.11 | 3.11 | 2.72 | 3.00 | 3.00 | -2.72% | 17,057 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.89 | 3.08 | 3.08 | 2.97% | 21,952 |
| Feb 3, 2026 | 3.24 | 3.24 | 2.84 | 3.00 | 3.00 | -8.69% | 35,967 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.12 | 3.28 | 3.28 | - | 20,193 |
| Jan 30, 2026 | 3.79 | 3.92 | 3.13 | 3.28 | 3.28 | -17.59% | 68,016 |
| Jan 29, 2026 | 4.88 | 5.00 | 3.64 | 3.98 | 3.98 | -19.76% | 116,003 |
| Jan 28, 2026 | 5.20 | 5.24 | 4.80 | 4.96 | 4.96 | -3.88% | 71,286 |
| Jan 27, 2026 | 4.80 | 5.32 | 4.48 | 5.16 | 5.16 | -3.01% | 149,558 |
| Jan 26, 2026 | 7.76 | 7.80 | 5.00 | 5.32 | 5.32 | -21.76% | 1,167,122 |
| Jan 23, 2026 | 6.56 | 7.72 | 6.12 | 6.80 | 6.80 | 15.65% | 241,328 |
| Jan 22, 2026 | 6.32 | 6.48 | 5.36 | 5.88 | 5.88 | -6.37% | 91,577 |
| Jan 21, 2026 | 5.68 | 6.68 | 5.68 | 6.28 | 6.28 | 6.08% | 135,355 |
| Jan 20, 2026 | 5.40 | 6.00 | 5.28 | 5.92 | 5.92 | -11.38% | 126,538 |
| Jan 16, 2026 | 7.84 | 7.84 | 6.44 | 6.68 | 6.68 | 15.97% | 10,028,377 |
| Jan 15, 2026 | 5.28 | 6.00 | 5.28 | 5.76 | 5.76 | 4.35% | 27,879 |
| Jan 14, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.43% | 6,641 |
| Jan 13, 2026 | 5.64 | 5.74 | 5.50 | 5.60 | 5.60 | -0.71% | 21,904 |
| Jan 12, 2026 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | 0.71% | 7,145 |
| Jan 9, 2026 | 5.68 | 6.16 | 5.60 | 5.60 | 5.60 | -0.71% | 47,810 |
| Jan 8, 2026 | 5.54 | 5.74 | 5.24 | 5.64 | 5.64 | 2.92% | 28,391 |
| Jan 7, 2026 | 5.36 | 5.48 | 5.20 | 5.48 | 5.48 | 3.79% | 7,129 |
| Jan 6, 2026 | 5.16 | 5.43 | 5.16 | 5.28 | 5.28 | -3.65% | 19,280 |
| Jan 5, 2026 | 5.20 | 5.56 | 5.20 | 5.48 | 5.48 | -2.84% | 44,822 |
| Jan 2, 2026 | 5.44 | 5.64 | 5.40 | 5.64 | 5.64 | 2.92% | 4,335 |
| Dec 31, 2025 | 5.52 | 5.60 | 5.28 | 5.48 | 5.48 | - | 10,770 |
| Dec 30, 2025 | 5.36 | 5.68 | 5.04 | 5.48 | 5.48 | - | 17,886 |
| Dec 29, 2025 | 5.48 | 5.80 | 4.84 | 5.48 | 5.48 | - | 40,065 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.38 | 5.48 | 5.48 | -2.14% | 17,564 |
| Dec 24, 2025 | 5.96 | 5.96 | 5.32 | 5.60 | 5.60 | -8.50% | 26,418 |
| Dec 23, 2025 | 6.40 | 6.56 | 5.88 | 6.12 | 6.12 | -7.83% | 18,045 |
| Dec 22, 2025 | 6.76 | 6.79 | 6.28 | 6.64 | 6.64 | -0.60% | 18,995 |
| Dec 19, 2025 | 7.24 | 7.34 | 6.46 | 6.68 | 6.68 | -8.24% | 26,057 |
| Dec 18, 2025 | 7.24 | 7.64 | 7.24 | 7.28 | 7.28 | -2.67% | 14,701 |
| Dec 17, 2025 | 6.44 | 7.84 | 6.44 | 7.48 | 7.48 | -0.53% | 55,718 |
| Dec 16, 2025 | 8.76 | 9.08 | 7.24 | 7.52 | 7.52 | -46.89% | 145,191 |
| Dec 15, 2025 | 12.04 | 15.40 | 11.60 | 14.16 | 14.16 | 18.00% | 487,106 |
| Dec 12, 2025 | 13.68 | 13.74 | 11.64 | 12.00 | 12.00 | -12.54% | 148,208 |
| Dec 11, 2025 | 13.72 | 14.36 | 11.72 | 13.72 | 13.72 | -7.30% | 235,415 |
| Dec 10, 2025 | 15.24 | 19.92 | 12.96 | 14.80 | 14.80 | 1.09% | 471,263 |
| Dec 9, 2025 | 14.40 | 15.96 | 13.68 | 14.64 | 14.64 | 3.39% | 91,641 |
| Dec 8, 2025 | 13.80 | 14.88 | 12.78 | 14.16 | 14.16 | 10.28% | 31,960 |
| Dec 5, 2025 | 11.04 | 13.32 | 11.04 | 12.84 | 12.84 | 12.92% | 22,624 |
| Dec 4, 2025 | 10.80 | 11.37 | 10.80 | 11.37 | 11.37 | 5.86% | 2,206 |
| Dec 3, 2025 | 10.56 | 10.82 | 10.56 | 10.74 | 10.74 | 2.25% | 2,224 |
| Dec 2, 2025 | 10.77 | 11.10 | 10.32 | 10.51 | 10.51 | -3.89% | 8,442 |
| Dec 1, 2025 | 11.36 | 11.44 | 10.48 | 10.93 | 10.93 | -1.64% | 3,039 |
| Nov 28, 2025 | 10.80 | 11.80 | 10.68 | 11.11 | 11.11 | 1.88% | 1,989 |
| Nov 26, 2025 | 11.04 | 11.04 | 10.20 | 10.91 | 10.91 | -2.14% | 3,626 |
| Nov 25, 2025 | 11.28 | 11.40 | 10.80 | 11.15 | 11.15 | -2.52% | 1,715 |
| Nov 24, 2025 | 9.84 | 11.88 | 9.73 | 11.44 | 11.43 | 13.25% | 5,534 |
| Nov 21, 2025 | 11.16 | 11.17 | 9.24 | 10.10 | 10.10 | -8.54% | 10,532 |
| Nov 20, 2025 | 11.76 | 11.76 | 10.80 | 11.04 | 11.04 | -6.12% | 3,127 |
| Nov 19, 2025 | 11.28 | 12.36 | 11.28 | 11.76 | 11.76 | -0.51% | 2,075 |
| Nov 18, 2025 | 11.40 | 12.96 | 10.72 | 11.82 | 11.82 | 1.55% | 4,792 |
| Nov 17, 2025 | 12.00 | 12.60 | 11.52 | 11.64 | 11.64 | -1.13% | 5,749 |
| Nov 14, 2025 | 12.00 | 12.60 | 11.76 | 11.77 | 11.77 | -2.86% | 3,784 |
| Nov 13, 2025 | 12.24 | 12.56 | 11.76 | 12.12 | 12.12 | - | 3,628 |
| Nov 12, 2025 | 12.60 | 13.20 | 12.00 | 12.12 | 12.12 | -4.72% | 32,740 |
| Nov 11, 2025 | 13.08 | 13.08 | 12.24 | 12.72 | 12.72 | 0.95% | 2,215 |
| Nov 10, 2025 | 13.20 | 13.80 | 12.60 | 12.60 | 12.60 | -3.05% | 4,042 |
| Nov 7, 2025 | 13.44 | 14.79 | 12.96 | 13.00 | 13.00 | -3.30% | 2,452 |
| Nov 6, 2025 | 14.40 | 14.64 | 13.44 | 13.44 | 13.44 | -6.67% | 4,858 |
| Nov 5, 2025 | 14.52 | 14.67 | 14.16 | 14.40 | 14.40 | -2.68% | 2,901 |
| Nov 4, 2025 | 15.36 | 15.60 | 14.76 | 14.80 | 14.80 | -5.88% | 4,155 |
| Nov 3, 2025 | 16.08 | 16.43 | 15.12 | 15.72 | 15.72 | -1.50% | 4,199 |
| Oct 31, 2025 | 16.02 | 16.20 | 15.48 | 15.96 | 15.96 | 2.86% | 2,953 |
| Oct 30, 2025 | 16.92 | 16.92 | 15.36 | 15.52 | 15.52 | -10.21% | 10,341 |
| Oct 29, 2025 | 16.20 | 17.88 | 15.96 | 17.28 | 17.28 | 11.63% | 16,755 |
| Oct 28, 2025 | 15.60 | 15.96 | 15.48 | 15.48 | 15.48 | - | 2,491 |
| Oct 27, 2025 | 15.84 | 15.96 | 15.36 | 15.48 | 15.48 | -0.77% | 1,757 |
| Oct 24, 2025 | 15.84 | 16.20 | 15.12 | 15.60 | 15.60 | - | 2,119 |
| Oct 23, 2025 | 15.12 | 15.84 | 15.12 | 15.60 | 15.60 | 3.17% | 1,367 |
| Oct 22, 2025 | 15.60 | 16.00 | 15.12 | 15.12 | 15.12 | -5.12% | 3,381 |
| Oct 21, 2025 | 15.84 | 16.26 | 15.72 | 15.94 | 15.94 | 0.61% | 2,803 |
| Oct 20, 2025 | 14.64 | 15.96 | 14.64 | 15.84 | 15.84 | 7.75% | 10,583 |
| Oct 17, 2025 | 15.00 | 15.12 | 14.40 | 14.70 | 14.70 | -1.99% | 6,649 |
| Oct 16, 2025 | 15.48 | 16.02 | 15.00 | 15.00 | 15.00 | -6.72% | 9,243 |
| Oct 15, 2025 | 16.20 | 16.20 | 15.12 | 16.08 | 16.08 | 1.52% | 13,306 |
| Oct 14, 2025 | 16.20 | 16.92 | 15.84 | 15.84 | 15.84 | - | 30,431 |