NASDAQ : SVRE
SaverOne 2014 Ltd. — Price history
Technology · Scientific & Technical Instruments · Israel
Last price 0.6899 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 350.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SaverOne 2014 Ltd. (SVRE) closed at 0.6531 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6629 | 0.6629 | 0.6526 | 0.6531 | 6,034 | +0.32% |
| 2026-10-30 | 0.69 | 0.7399 | 0.6501 | 0.651 | 70,449 | -5.64% |
| 2026-10-29 | 0.8285 | 0.8285 | 0.6541 | 0.6899 | 129,933 | -14.77% |
| 2026-10-28 | 1.17 | 1.17 | 0.8095 | 0.8095 | 359,417 | -29.61% |
| 2026-10-27 | 1.17 | 1.3 | 1.13 | 1.15 | 433,315 | +5.50% |
| 2026-10-26 | 1.22 | 1.22 | 1.07 | 1.09 | 98,191 | -10.66% |
| 2026-10-23 | 1.43 | 1.43 | 1.22 | 1.22 | 14,623 | -15.28% |
| 2026-10-22 | 1.69 | 1.735 | 1.4 | 1.44 | 42,803 | -16.28% |
| 2026-10-21 | 1.86 | 1.86 | 1.63 | 1.72 | 14,695 | -8.51% |
| 2026-10-20 | 1.85 | 1.9 | 1.73 | 1.88 | 26,159 | +5.03% |
| 2026-10-19 | 1.77 | 2.069 | 1.72 | 1.79 | 70,877 | +7.19% |
| 2026-10-16 | 1.72 | 1.89 | 1.548 | 1.67 | 122,797 | +1.21% |
| 2026-10-15 | 1.26 | 1.69 | 1.2 | 1.65 | 284,912 | +35.25% |
| 2026-10-14 | 1.12 | 1.22 | 1.08 | 1.22 | 42,288 | +8.93% |
| 2026-10-13 | 1.18 | 1.18 | 1.01 | 1.12 | 37,597 | -0.88% |
| 2026-10-12 | 1.14 | 1.15 | 1.09 | 1.13 | 9,893 | -1.74% |
| 2026-10-09 | 1.18 | 1.18 | 1.09 | 1.15 | 16,447 | -2.54% |
| 2026-10-08 | 1.12 | 1.18 | 1.08 | 1.18 | 48,874 | +8.26% |
| 2026-10-07 | 1.24 | 1.24 | 1.04 | 1.09 | 30,737 | -2.68% |
| 2026-10-06 | 1.27 | 1.27 | 1.12 | 1.12 | 40,576 | -9.68% |
| 2026-10-05 | 1.44 | 1.44 | 1.14 | 1.24 | 65,003 | -10.79% |
| 2026-10-02 | 1.58 | 1.645 | 1.39 | 1.39 | 38,981 | -10.32% |
| 2026-10-01 | 1.9 | 1.9 | 1.55 | 1.55 | 16,226 | -9.36% |
| 2026-09-30 | 1.83 | 1.85 | 1.6 | 1.71 | 40,904 | -2.84% |
| 2026-09-29 | 2.06 | 2.18 | 1.66 | 1.76 | 120,507 | -16.59% |
| 2026-09-28 | 2.12 | 2.18 | 2.06 | 2.11 | 5,359 | -1.86% |
| 2026-09-25 | 2.2 | 2.295 | 2.15 | 2.15 | 8,330 | -1.38% |
| 2026-09-24 | 2.16 | 2.25 | 2.03 | 2.18 | 31,389 | -0.46% |
| 2026-09-23 | 2.27 | 2.47 | 2.19 | 2.19 | 48,604 | -21.79% |
| 2026-09-22 | 2.22 | 3.16 | 2.22 | 2.8 | 442,196 | +27.85% |
| 2026-09-21 | 2.2 | 2.3 | 2.12 | 2.19 | 15,069 | +0.00% |
| 2026-09-18 | 2.226 | 2.226 | 2.18 | 2.19 | 2,017 | -0.90% |
| 2026-09-17 | 2.2 | 2.3 | 2.181 | 2.21 | 10,124 | +2.79% |
| 2026-09-16 | 2.3 | 2.4 | 2.15 | 2.15 | 14,538 | -4.44% |
| 2026-09-15 | 2.595 | 2.64 | 2.25 | 2.25 | 72,211 | -13.46% |
| 2026-09-14 | 2.34 | 2.79 | 2.34 | 2.6 | 71,620 | +7.44% |
| 2026-09-11 | 2.41 | 2.66 | 2.41 | 2.42 | 21,952 | +0.41% |
| 2026-09-10 | 2.52 | 2.71 | 2.41 | 2.41 | 9,480 | -4.37% |
| 2026-09-09 | 2.52 | 2.52 | 2.52 | 2.52 | 1,312 | -2.33% |
| 2026-09-08 | 2.59 | 2.87 | 2.56 | 2.58 | 19,629 | -1.15% |
| 2026-09-04 | 2.84 | 3.48 | 2.55 | 2.61 | 126,177 | -8.42% |
| 2026-09-03 | 2.88 | 2.93 | 2.85 | 2.85 | 15,875 | -0.70% |
| 2026-09-02 | 2.71 | 3.35 | 2.71 | 2.87 | 84,382 | +7.49% |
| 2026-09-01 | 2.64 | 2.95 | 2.54 | 2.67 | 272,011 | +0.95% |
| 2026-08-31 | 2.62 | 2.65 | 2.55 | 2.645 | 7,546 | +1.34% |
| 2026-08-28 | 2.63 | 2.848 | 2.562 | 2.61 | 20,067 | -0.76% |
| 2026-08-27 | 2.82 | 2.84 | 2.63 | 2.63 | 13,007 | -10.74% |
| 2026-08-26 | 2.73 | 2.97 | 2.68 | 2.946 | 333,028 | +3.74% |
| 2026-08-25 | 2.85 | 3.037 | 2.82 | 2.84 | 5,101 | -0.35% |
| 2026-08-24 | 2.825 | 3.05 | 2.81 | 2.85 | 15,147 | +4.01% |
| 2026-08-21 | 2.8 | 2.877 | 2.685 | 2.74 | 10,687 | -2.84% |
| 2026-08-20 | 2.81 | 2.969 | 2.81 | 2.82 | 13,379 | -1.05% |
| 2026-08-19 | 2.975 | 3 | 2.84 | 2.85 | 15,161 | -3.39% |
| 2026-08-18 | 2.87 | 3.155 | 2.55 | 2.95 | 57,529 | +1.72% |
| 2026-08-17 | 3.175 | 3.29 | 2.9 | 2.9 | 18,528 | -3.65% |
| 2026-08-14 | 3.77 | 3.77 | 2.92 | 3.01 | 65,511 | -19.73% |
| 2026-08-13 | 3.785 | 3.98 | 3.715 | 3.75 | 37,102 | +1.08% |
| 2026-08-12 | 3.81 | 3.88 | 3.7 | 3.71 | 9,899 | -3.64% |
| 2026-08-11 | 3.74 | 4.03 | 3.48 | 3.85 | 62,791 | +3.77% |
| 2026-08-10 | 3.62 | 3.89 | 3.6 | 3.71 | 68,991 | +0.27% |
| 2026-08-07 | 3.86 | 3.87 | 3.66 | 3.7 | 17,134 | -4.15% |
| 2026-08-06 | 3.59 | 3.88 | 3.51 | 3.86 | 26,661 | +4.04% |
| 2026-08-05 | 3.767 | 3.87 | 3.47 | 3.71 | 15,873 | +2.49% |
| 2026-08-04 | 3.53 | 3.895 | 3.474 | 3.62 | 16,645 | -1.36% |
| 2026-08-03 | 3.585 | 3.805 | 3.46 | 3.67 | 28,962 | -1.08% |
| 2026-07-31 | 3.79 | 3.935 | 3.67 | 3.71 | 42,791 | -2.37% |
| 2026-07-30 | 3.72 | 3.82 | 3.47 | 3.8 | 32,609 | +2.70% |
| 2026-07-29 | 3.57 | 3.86 | 3.47 | 3.7 | 61,152 | +3.06% |
| 2026-07-28 | 3.72 | 3.78 | 3.53 | 3.59 | 23,784 | -3.23% |
| 2026-07-27 | 3.48 | 3.79 | 3.42 | 3.71 | 41,358 | +4.21% |
| 2026-07-24 | 3.69 | 3.78 | 3.36 | 3.56 | 35,538 | -4.04% |
| 2026-07-23 | 3.3 | 3.75 | 3.165 | 3.71 | 102,759 | +9.76% |
| 2026-07-22 | 3.18 | 3.39 | 3.05 | 3.38 | 46,565 | +6.29% |
| 2026-07-21 | 2.99 | 3.33 | 2.89 | 3.18 | 76,835 | +4.95% |
| 2026-07-20 | 3.17 | 3.2 | 2.91 | 3.03 | 78,151 | -5.31% |
| 2026-07-17 | 3.09 | 3.24 | 2.8 | 3.2 | 103,626 | +1.91% |
| 2026-07-16 | 2.59 | 3.14 | 2.44 | 3.14 | 600,832 | +20.77% |
| 2026-07-15 | 2.55 | 2.66 | 2.5 | 2.6 | 69,308 | +1.17% |
| 2026-07-14 | 2.52 | 2.65 | 2.46 | 2.57 | 49,806 | -1.15% |
| 2026-07-13 | 2.51 | 2.69 | 2.34 | 2.6 | 66,172 | +0.00% |
| 2026-07-10 | 2.66 | 2.73 | 2.53 | 2.6 | 74,704 | -3.35% |
| 2026-07-09 | 2.46 | 2.7 | 2.41 | 2.69 | 95,376 | +5.91% |
| 2026-07-08 | 2.41 | 2.57 | 2.3 | 2.54 | 53,515 | +4.10% |
| 2026-07-07 | 2.5 | 2.55 | 2.3 | 2.44 | 125,335 | -6.87% |
| 2026-07-06 | 2.6 | 2.77 | 2.5 | 2.62 | 237,582 | +0.00% |
| 2026-07-02 | 2.39 | 2.77 | 2.26 | 2.62 | 283,789 | +3.15% |
| 2026-07-01 | 2.42 | 2.57 | 2.22 | 2.54 | 527,971 | -3.79% |
| 2026-06-30 | 5.81 | 5.9 | 2.02 | 2.64 | 27,354,898 | -2.94% |
| 2026-06-29 | 2.8 | 2.8 | 2.45 | 2.72 | 24,684 | -4.23% |
| 2026-06-26 | 3.11 | 3.21 | 2.8 | 2.84 | 55,873 | -13.15% |
| 2026-06-25 | 3.505 | 3.505 | 3.03 | 3.27 | 21,097 | -4.39% |
| 2026-06-24 | 3.55 | 3.63 | 3.42 | 3.42 | 8,571 | -5.00% |
| 2026-06-23 | 3.84 | 3.84 | 3.45 | 3.6 | 5,603 | -6.49% |
| 2026-06-22 | 3.71 | 4.009 | 3.67 | 3.85 | 6,176 | +1.58% |
| 2026-06-18 | 3.68 | 3.79 | 3.553 | 3.79 | 20,525 | +3.27% |
| 2026-06-17 | 3.68 | 3.74 | 3.6 | 3.67 | 21,645 | -0.27% |
| 2026-06-16 | 3.88 | 3.88 | 3.26 | 3.68 | 315,295 | -16.36% |
| 2026-06-15 | 4.12 | 4.45 | 4.12 | 4.4 | 58,126 | +6.80% |
| 2026-06-12 | 4.33 | 4.64 | 4.065 | 4.12 | 16,350 | -3.51% |
| 2026-06-11 | 4.29 | 4.47 | 4.06 | 4.27 | 17,760 | -0.47% |
| 2026-06-10 | 4.07 | 4.39 | 3.969 | 4.29 | 15,183 | +8.75% |
| 2026-06-09 | 4.3 | 4.3 | 3.752 | 3.945 | 30,821 | -7.61% |
| 2026-06-08 | 4.06 | 4.9 | 4.06 | 4.27 | 72,681 | +13.87% |
| 2026-06-05 | 4.05 | 4.05 | 3.75 | 3.75 | 25,206 | -6.72% |
| 2026-06-04 | 4.16 | 4.16 | 4 | 4.02 | 4,135 | -2.43% |
| 2026-06-03 | 4.13 | 4.25 | 4 | 4.12 | 7,404 | -3.06% |
| 2026-06-02 | 4.47 | 4.47 | 4.21 | 4.25 | 7,300 | -6.80% |
| 2026-06-01 | 4.36 | 4.595 | 4.13 | 4.56 | 56,041 | +5.07% |
| 2026-05-29 | 4.02 | 4.4 | 4.02 | 4.34 | 10,613 | +5.34% |
| 2026-05-28 | 4.09 | 4.215 | 4 | 4.12 | 49,205 | +1.23% |
| 2026-05-27 | 4.74 | 4.74 | 4.07 | 4.07 | 22,597 | -12.66% |
| 2026-05-26 | 4.48 | 4.85 | 4.45 | 4.66 | 18,681 | +10.07% |
| 2026-05-22 | 4.22 | 4.495 | 4.15 | 4.234 | 11,818 | -0.15% |
| 2026-05-21 | 4.04 | 4.46 | 4 | 4.24 | 17,778 | +3.67% |
| 2026-05-20 | 4.18 | 4.305 | 4.09 | 4.09 | 4,283 | +0.49% |
| 2026-05-19 | 4.22 | 4.51 | 4.07 | 4.07 | 14,096 | -4.01% |
| 2026-05-18 | 4.76 | 5.045 | 4 | 4.24 | 22,022 | -12.40% |
| 2026-05-15 | 5.03 | 5.41 | 4.7 | 4.84 | 14,132 | -3.78% |
| 2026-05-14 | 4.65 | 5.11 | 4.5 | 5.03 | 14,912 | +7.02% |
| 2026-05-13 | 5.19 | 5.277 | 4.626 | 4.7 | 31,031 | -11.32% |