SaverOne 2014 Ltd (SVRE)
NASDAQ: SVRE
· Real-Time Price · USD
1.65
-0.19 (-10.33%)
At close: Sep 05, 2025, 3:59 PM
1.66
0.61%
After-hours: Sep 05, 2025, 05:49 PM EDT
SVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -10.33% | 87,730 |
| 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 |
| Aug 28, 2025 | 1.89 | 1.92 | 1.79 | 1.85 | 1.85 | -2.12% | 21,290 |
| Aug 27, 2025 | 1.92 | 1.95 | 1.80 | 1.89 | 1.89 | -4.06% | 34,625 |
| Aug 26, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 13,800 |
| Aug 25, 2025 | 1.92 | 2.01 | 1.90 | 1.91 | 1.91 | -2.05% | 34,100 |
| Aug 22, 2025 | 1.92 | 2.03 | 1.89 | 1.95 | 1.95 | 0.52% | 48,120 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -1.02% | 23,200 |
| Aug 20, 2025 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 35,629 |
| Aug 19, 2025 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -4.33% | 23,400 |
| Aug 18, 2025 | 2.02 | 2.15 | 1.93 | 2.08 | 2.08 | 4.00% | 84,900 |
| Aug 15, 2025 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | -0.99% | 31,501 |
| Aug 14, 2025 | 2.01 | 2.06 | 1.90 | 2.02 | 2.02 | -1.94% | 42,403 |
| 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 |