SaverOne 2014 Ltd (SVRE)
NASDAQ: SVRE
· Real-Time Price · USD
1.58
-0.04 (-2.47%)
At close: Sep 26, 2025, 3:59 PM
1.55
-1.90%
After-hours: Sep 26, 2025, 07:15 PM EDT
SVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 51,443 |
| Sep 25, 2025 | 1.55 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 80,831 |
| Sep 24, 2025 | 1.50 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 71,847 |
| Sep 23, 2025 | 1.51 | 1.62 | 1.49 | 1.50 | 1.50 | -3.85% | 92,124 |
| Sep 22, 2025 | 1.44 | 1.57 | 1.41 | 1.56 | 1.56 | 8.33% | 334,300 |
| Sep 19, 2025 | 1.49 | 1.56 | 1.29 | 1.44 | 1.44 | -4.00% | 459,600 |
| Sep 18, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -7.41% | 433,300 |
| Sep 17, 2025 | 1.72 | 1.90 | 1.61 | 1.62 | 1.62 | 1.25% | 2,986,308 |
| Sep 16, 2025 | 1.58 | 1.70 | 1.56 | 1.60 | 1.60 | 0.00% | 865,700 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.53 | 1.60 | 1.60 | -1.23% | 116,804 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.56 | 1.62 | 1.62 | -5.26% | 221,020 |
| Sep 11, 2025 | 1.81 | 1.84 | 1.65 | 1.71 | 1.71 | -2.29% | 1,056,828 |
| Sep 10, 2025 | 1.66 | 1.80 | 1.51 | 1.75 | 1.75 | 3.55% | 855,636 |
| Sep 9, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 4.97% | 481,800 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 60,406 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -10.33% | 87,900 |
| Sep 4, 2025 | 1.83 | 1.97 | 1.79 | 1.84 | 1.84 | 2.22% | 146,514 |
| Sep 3, 2025 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 19,900 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -3.19% | 14,200 |
| Aug 29, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 1.62% | 25,000 |