SaverOne 2014 Ltd (SVRE)
NASDAQ: SVRE
· Real-Time Price · USD
1.95
-0.07 (-3.47%)
At close: Aug 15, 2025, 12:47 PM
SVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.01 | 2.06 | 1.90 | 2.02 | 2.02 | -1.94% | 42,261 |
| Aug 13, 2025 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 0.98% | 156,630 |
| Aug 12, 2025 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | 2.51% | 32,000 |
| Aug 11, 2025 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | -2.45% | 52,599 |
| Aug 8, 2025 | 1.99 | 2.05 | 1.97 | 2.04 | 2.04 | -0.97% | 13,202 |
| Aug 7, 2025 | 1.97 | 2.09 | 1.95 | 2.06 | 2.06 | 0.00% | 31,418 |
| Aug 6, 2025 | 2.02 | 2.14 | 2.02 | 2.06 | 2.06 | 0.00% | 16,300 |
| Aug 5, 2025 | 2.03 | 2.13 | 2.00 | 2.06 | 2.06 | 0.00% | 60,828 |
| Aug 4, 2025 | 2.00 | 2.07 | 1.94 | 2.06 | 2.06 | 4.04% | 28,200 |
| Aug 1, 2025 | 2.20 | 2.20 | 1.94 | 1.98 | 1.98 | -9.59% | 105,148 |
| Jul 31, 2025 | 2.27 | 2.30 | 2.16 | 2.19 | 2.19 | -5.19% | 47,442 |
| Jul 30, 2025 | 2.27 | 2.35 | 2.25 | 2.31 | 2.31 | -2.53% | 24,227 |
| Jul 29, 2025 | 2.32 | 2.40 | 2.26 | 2.37 | 2.37 | -3.27% | 113,899 |
| Jul 28, 2025 | 2.36 | 2.51 | 2.36 | 2.45 | 2.45 | -2.78% | 34,800 |
| Jul 25, 2025 | 2.44 | 2.59 | 2.30 | 2.52 | 2.52 | -1.95% | 61,444 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.56 | 2.57 | 2.57 | -6.20% | 59,500 |
| Jul 23, 2025 | 2.73 | 2.78 | 2.58 | 2.74 | 2.74 | -1.79% | 62,010 |
| Jul 22, 2025 | 2.76 | 2.87 | 2.62 | 2.79 | 2.79 | -1.41% | 135,039 |
| Jul 21, 2025 | 2.87 | 3.00 | 2.75 | 2.83 | 2.83 | -4.39% | 267,934 |
| Jul 18, 2025 | 3.05 | 3.12 | 2.65 | 2.96 | 2.96 | 17.93% | 14,293,704 |