SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
4.120
+0.308 (8.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 8.08% | 23,387 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.81 | 3.81 | 3.81 | -1.24% | 44,966 |
| Apr 24, 2026 | 4.46 | 4.57 | 3.81 | 3.86 | 3.86 | -13.22% | 57,009 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.40 | 4.45 | 4.45 | -2.46% | 12,253 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.37 | 4.56 | 4.56 | -0.98% | 26,631 |
| Apr 21, 2026 | 4.50 | 4.85 | 4.40 | 4.61 | 4.61 | 7.85% | 48,750 |
| Apr 20, 2026 | 4.22 | 4.56 | 4.00 | 4.27 | 4.27 | -1.39% | 42,388 |
| Apr 17, 2026 | 3.74 | 4.56 | 3.72 | 4.33 | 4.33 | 13.65% | 161,353 |
| Apr 16, 2026 | 3.59 | 4.09 | 3.45 | 3.81 | 3.81 | 13.39% | 66,003 |
| Apr 15, 2026 | 3.33 | 3.46 | 3.24 | 3.36 | 3.36 | -4.82% | 19,177 |
| Apr 14, 2026 | 3.68 | 3.70 | 3.45 | 3.53 | 3.53 | -4.85% | 13,285 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -1.59% | 10,068 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.65 | 3.77 | 3.77 | 3.86% | 16,479 |
| Apr 9, 2026 | 3.45 | 3.65 | 3.41 | 3.63 | 3.63 | 4.61% | 74,727 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -0.57% | 11,636 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.40 | 3.49 | 3.49 | -5.93% | 35,677 |
| Apr 6, 2026 | 3.52 | 3.79 | 3.20 | 3.71 | 3.71 | 5.40% | 72,179 |
| Apr 2, 2026 | 3.08 | 3.60 | 2.80 | 3.52 | 3.52 | 12.10% | 76,379 |
| Apr 1, 2026 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 3,057 |
| Mar 31, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 0.66% | 5,940 |
| Mar 30, 2026 | 3.03 | 3.21 | 3.00 | 3.04 | 3.04 | -1.30% | 14,963 |
| Mar 27, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | - | 16,141 |
| Mar 26, 2026 | 3.13 | 3.14 | 3.00 | 3.08 | 3.08 | -1.91% | 6,485 |
| Mar 25, 2026 | 3.13 | 3.19 | 3.00 | 3.14 | 3.14 | - | 9,985 |
| Mar 24, 2026 | 3.09 | 3.16 | 3.03 | 3.14 | 3.14 | -1.57% | 7,248 |
| Mar 23, 2026 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 10.00% | 27,885 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.70 | 2.90 | 2.90 | -6.75% | 43,318 |
| Mar 19, 2026 | 3.15 | 3.16 | 2.96 | 3.11 | 3.11 | -1.89% | 25,855 |
| Mar 18, 2026 | 3.06 | 3.17 | 3.00 | 3.17 | 3.17 | 3.93% | 49,234 |
| Mar 17, 2026 | 2.98 | 3.11 | 2.82 | 3.05 | 3.05 | 8.93% | 62,597 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.70 | 2.80 | 2.80 | 2.19% | 61,891 |
| Mar 13, 2026 | 2.89 | 2.91 | 2.71 | 2.74 | 2.74 | -4.20% | 151,722 |
| Mar 12, 2026 | 2.60 | 2.95 | 2.57 | 2.86 | 2.86 | 5.93% | 51,839 |
| Mar 11, 2026 | 2.56 | 2.78 | 2.56 | 2.70 | 2.70 | 0.75% | 31,480 |
| Mar 10, 2026 | 2.63 | 2.76 | 2.55 | 2.68 | 2.68 | 7.20% | 491,138 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.46 | 2.50 | 2.50 | -9.42% | 34,493 |
| Mar 6, 2026 | 2.81 | 2.85 | 2.65 | 2.76 | 2.76 | -3.50% | 19,653 |
| Mar 5, 2026 | 2.80 | 2.86 | 2.63 | 2.86 | 2.86 | -0.35% | 76,966 |
| Mar 4, 2026 | 2.97 | 3.06 | 2.76 | 2.87 | 2.87 | -5.59% | 46,614 |
| Mar 3, 2026 | 2.49 | 3.04 | 2.45 | 3.04 | 3.04 | 22.09% | 189,192 |
| Mar 2, 2026 | 2.57 | 2.69 | 2.42 | 2.49 | 2.49 | -8.12% | 54,077 |
| Feb 27, 2026 | 2.58 | 2.76 | 2.56 | 2.71 | 2.71 | -2.17% | 122,628 |
| Feb 26, 2026 | 2.69 | 3.06 | 2.45 | 2.77 | 2.77 | -2.12% | 603,878 |
| Feb 25, 2026 | 2.57 | 3.18 | 2.50 | 2.83 | 2.83 | 2.83% | 1,133,586 |
| Feb 24, 2026 | 2.78 | 2.79 | 2.52 | 2.75 | 2.75 | -1.68% | 21,390 |
| 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 |