SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
2.840
-0.430 (-13.15%)
At close: Jun 26, 2026, 4:00 PM EDT
2.810
-0.030 (-1.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT
SaverOne 2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.11 | 3.21 | 2.80 | 2.84 | 2.84 | -13.15% | 54,958 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.03 | 3.27 | 3.27 | -4.39% | 21,047 |
| Jun 24, 2026 | 3.55 | 3.63 | 3.42 | 3.42 | 3.42 | -5.00% | 8,497 |
| Jun 23, 2026 | 3.84 | 3.84 | 3.45 | 3.60 | 3.60 | -6.49% | 5,603 |
| Jun 22, 2026 | 3.71 | 4.01 | 3.67 | 3.85 | 3.85 | 1.58% | 6,176 |
| Jun 18, 2026 | 3.68 | 3.79 | 3.55 | 3.79 | 3.79 | 3.27% | 20,525 |
| Jun 17, 2026 | 3.68 | 3.74 | 3.60 | 3.67 | 3.67 | -0.27% | 21,645 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.26 | 3.68 | 3.68 | -16.36% | 315,295 |
| Jun 15, 2026 | 4.12 | 4.45 | 4.12 | 4.40 | 4.40 | 6.80% | 58,126 |
| Jun 12, 2026 | 4.33 | 4.64 | 4.07 | 4.12 | 4.12 | -3.51% | 16,350 |
| Jun 11, 2026 | 4.29 | 4.47 | 4.06 | 4.27 | 4.27 | -0.47% | 17,760 |
| Jun 10, 2026 | 4.07 | 4.39 | 3.97 | 4.29 | 4.29 | 8.75% | 15,183 |
| Jun 9, 2026 | 4.30 | 4.30 | 3.75 | 3.95 | 3.95 | -7.61% | 30,821 |
| Jun 8, 2026 | 4.06 | 4.90 | 4.06 | 4.27 | 4.27 | 13.87% | 72,681 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -6.72% | 25,206 |
| Jun 4, 2026 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | -2.43% | 4,135 |
| Jun 3, 2026 | 4.13 | 4.25 | 4.00 | 4.12 | 4.12 | -3.06% | 7,404 |
| Jun 2, 2026 | 4.47 | 4.47 | 4.21 | 4.25 | 4.25 | -6.80% | 7,300 |
| Jun 1, 2026 | 4.36 | 4.60 | 4.13 | 4.56 | 4.56 | 5.07% | 56,041 |
| May 29, 2026 | 4.02 | 4.40 | 4.02 | 4.34 | 4.34 | 5.34% | 10,613 |
| May 28, 2026 | 4.09 | 4.22 | 4.00 | 4.12 | 4.12 | 1.23% | 49,205 |
| May 27, 2026 | 4.74 | 4.74 | 4.07 | 4.07 | 4.07 | -12.66% | 22,597 |
| May 26, 2026 | 4.48 | 4.85 | 4.45 | 4.66 | 4.66 | 10.07% | 18,681 |
| May 22, 2026 | 4.22 | 4.50 | 4.15 | 4.23 | 4.23 | -0.15% | 11,818 |
| May 21, 2026 | 4.04 | 4.46 | 4.00 | 4.24 | 4.24 | 3.67% | 17,778 |
| May 20, 2026 | 4.18 | 4.31 | 4.09 | 4.09 | 4.09 | 0.49% | 4,283 |
| May 19, 2026 | 4.22 | 4.51 | 4.07 | 4.07 | 4.07 | -4.01% | 14,096 |
| May 18, 2026 | 4.76 | 5.05 | 4.00 | 4.24 | 4.24 | -12.40% | 22,022 |
| May 15, 2026 | 5.03 | 5.41 | 4.70 | 4.84 | 4.84 | -3.78% | 14,132 |
| May 14, 2026 | 4.65 | 5.11 | 4.50 | 5.03 | 5.03 | 7.02% | 14,912 |
| May 13, 2026 | 5.19 | 5.28 | 4.63 | 4.70 | 4.70 | -11.32% | 31,031 |
| May 12, 2026 | 5.80 | 5.82 | 5.09 | 5.30 | 5.30 | -7.83% | 28,813 |
| May 11, 2026 | 5.66 | 5.87 | 5.53 | 5.75 | 5.75 | 6.68% | 19,988 |
| May 8, 2026 | 5.62 | 5.86 | 5.18 | 5.39 | 5.39 | -4.09% | 32,648 |
| May 7, 2026 | 6.07 | 6.30 | 5.55 | 5.62 | 5.62 | -6.18% | 43,559 |
| May 6, 2026 | 5.70 | 6.22 | 5.09 | 5.99 | 5.99 | 11.13% | 116,612 |
| May 5, 2026 | 4.86 | 5.50 | 4.86 | 5.39 | 5.39 | 13.00% | 50,472 |
| May 4, 2026 | 4.65 | 4.90 | 4.56 | 4.77 | 4.77 | -1.04% | 14,704 |
| May 1, 2026 | 4.72 | 4.96 | 4.66 | 4.82 | 4.82 | 0.84% | 12,685 |
| Apr 30, 2026 | 4.64 | 4.90 | 4.50 | 4.78 | 4.78 | 11.68% | 50,697 |
| Apr 29, 2026 | 4.16 | 4.28 | 4.02 | 4.28 | 4.28 | 3.88% | 20,820 |
| Apr 28, 2026 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 8.08% | 23,483 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.81 | 3.81 | 3.81 | -1.24% | 44,967 |
| Apr 24, 2026 | 4.46 | 4.57 | 3.81 | 3.86 | 3.86 | -13.23% | 57,133 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.40 | 4.45 | 4.45 | -2.45% | 12,276 |
| Apr 22, 2026 | 4.84 | 4.84 | 4.37 | 4.56 | 4.56 | -0.98% | 26,984 |
| Apr 21, 2026 | 4.50 | 4.85 | 4.40 | 4.61 | 4.61 | 7.85% | 48,776 |
| 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% | 161,807 |
| 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% | 36,024 |
| Apr 14, 2026 | 3.68 | 3.70 | 3.45 | 3.53 | 3.53 | -4.85% | 13,487 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -1.59% | 10,168 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.65 | 3.77 | 3.77 | 3.86% | 16,489 |
| Apr 9, 2026 | 3.45 | 3.65 | 3.41 | 3.63 | 3.63 | 4.61% | 74,742 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -0.57% | 11,653 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.40 | 3.49 | 3.49 | -5.93% | 36,178 |
| Apr 6, 2026 | 3.52 | 3.79 | 3.20 | 3.71 | 3.71 | 5.40% | 73,291 |
| Apr 2, 2026 | 3.08 | 3.60 | 2.80 | 3.52 | 3.52 | 12.10% | 86,237 |
| Apr 1, 2026 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 3,158 |
| Mar 31, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 0.66% | 6,098 |
| Mar 30, 2026 | 3.03 | 3.21 | 3.00 | 3.04 | 3.04 | -1.30% | 15,184 |
| Mar 27, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | - | 16,158 |
| 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 | - | 11,382 |
| Mar 24, 2026 | 3.09 | 3.16 | 3.03 | 3.14 | 3.14 | -1.57% | 7,250 |
| Mar 23, 2026 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 10.00% | 28,049 |
| Mar 20, 2026 | 3.05 | 3.05 | 2.70 | 2.90 | 2.90 | -6.75% | 43,367 |
| 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 | -1.69% | 21,390 |
| Feb 23, 2026 | 2.56 | 2.94 | 2.20 | 2.80 | 2.80 | 11.08% | 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 | 2.61% | 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 | -0.09% | 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 | -2.75% | 17,057 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.89 | 3.08 | 3.08 | 2.98% | 21,952 |
| Feb 3, 2026 | 3.24 | 3.24 | 2.84 | 3.00 | 3.00 | -8.68% | 35,967 |