SaverOne 2014 Ltd. SVRE
0.45 USD -0.11 (-20.30%)
Regular-session close
0.48 +0.03 +7.48%
After hours · Nov 13, 7:43 PM ET
0.4476 Day range 0.6153
0.4476 52-week range 14.80
- YTD
- -91.83%
- 1 year
- -96.31%
SVRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.62 | 0.62 | 0.45 | 0.45 | -0.11 | -20.36% | 97,161 |
| Nov 12, 2026 | 0.72 | 0.74 | 0.54 | 0.56 | -0.19 | -24.87% | 67,000 |
| Nov 11, 2026 | 0.75 | 0.78 | 0.68 | 0.75 | -0.03 | -3.48% | 33,000 |
| Nov 10, 2026 | 0.74 | 0.84 | 0.73 | 0.78 | +0.01 | +0.65% | 37,500 |
| Nov 9, 2026 | 0.80 | 0.80 | 0.68 | 0.77 | -0.06 | -7.67% | 12,300 |
| Nov 6, 2026 | 0.74 | 0.91 | 0.72 | 0.83 | +0.11 | +15.83% | 90,100 |
| Nov 5, 2026 | 0.58 | 0.78 | 0.58 | 0.72 | +0.10 | +16.32% | 106,700 |
| Nov 4, 2026 | 0.60 | 0.64 | 0.57 | 0.62 | +0.04 | +6.72% | 79,100 |
| Nov 3, 2026 | 0.63 | 0.64 | 0.57 | 0.58 | -0.04 | -6.15% | 88,400 |
| Nov 2, 2026 | 0.66 | 0.68 | 0.61 | 0.62 | -0.03 | -5.07% | 91,900 |
| Oct 30, 2026 | 0.69 | 0.74 | 0.65 | 0.65 | -0.04 | -5.65% | 70,400 |
| Oct 29, 2026 | 0.83 | 0.83 | 0.65 | 0.69 | -0.12 | -14.81% | 129,000 |
| Oct 28, 2026 | 1.17 | 1.17 | 0.81 | 0.81 | -0.34 | -29.57% | 355,700 |
| Oct 27, 2026 | 1.17 | 1.30 | 1.13 | 1.15 | +0.06 | +5.50% | 423,600 |
| Oct 26, 2026 | 1.22 | 1.22 | 1.07 | 1.09 | -0.13 | -10.66% | 94,900 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.22 | 1.22 | -0.22 | -15.28% | 14,400 |
| Oct 22, 2026 | 1.69 | 1.74 | 1.40 | 1.44 | -0.28 | -16.28% | 42,300 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.63 | 1.72 | -0.16 | -8.51% | 14,700 |
| Oct 20, 2026 | 1.85 | 1.90 | 1.73 | 1.88 | +0.09 | +5.03% | 26,100 |
| Oct 19, 2026 | 1.77 | 2.07 | 1.72 | 1.79 | +0.12 | +7.19% | 70,600 |
| Oct 16, 2026 | 1.72 | 1.89 | 1.55 | 1.67 | +0.02 | +1.21% | 118,800 |
| Oct 15, 2026 | 1.26 | 1.69 | 1.20 | 1.65 | +0.43 | +35.25% | 277,800 |
| Oct 14, 2026 | 1.12 | 1.22 | 1.08 | 1.22 | +0.10 | +8.93% | 42,300 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.01 | 1.12 | -0.01 | -0.88% | 37,600 |
| Oct 12, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | -0.02 | -1.74% | 9,900 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | -0.03 | -2.54% | 16,400 |
| Oct 8, 2026 | 1.12 | 1.18 | 1.08 | 1.18 | +0.09 | +8.26% | 48,700 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.04 | 1.09 | -0.03 | -2.68% | 30,700 |
| Oct 6, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | -0.12 | -9.68% | 38,700 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.14 | 1.24 | -0.15 | -10.79% | 65,000 |
| Oct 2, 2026 | 1.58 | 1.64 | 1.39 | 1.39 | -0.16 | -10.32% | 37,200 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | -0.16 | -9.36% | 15,800 |
| Sep 30, 2026 | 1.83 | 1.85 | 1.60 | 1.71 | -0.05 | -2.84% | 40,700 |
| Sep 29, 2026 | 2.06 | 2.18 | 1.66 | 1.76 | -0.35 | -16.59% | 120,500 |
| Sep 28, 2026 | 2.12 | 2.18 | 2.06 | 2.11 | -0.04 | -1.86% | 5,400 |
| Sep 25, 2026 | 2.20 | 2.30 | 2.15 | 2.15 | -0.03 | -1.38% | 8,200 |
| Sep 24, 2026 | 2.16 | 2.25 | 2.03 | 2.18 | -0.01 | -0.46% | 31,400 |
| Sep 23, 2026 | 2.27 | 2.47 | 2.19 | 2.19 | -0.61 | -21.79% | 48,100 |
| Sep 22, 2026 | 2.22 | 3.16 | 2.22 | 2.80 | +0.61 | +27.85% | 442,200 |
| Sep 21, 2026 | 2.20 | 2.30 | 2.12 | 2.19 | 0.00 | 0.00% | 15,100 |
| Sep 18, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | -0.02 | -0.90% | 2,000 |
| Sep 17, 2026 | 2.20 | 2.30 | 2.18 | 2.21 | +0.06 | +2.79% | 10,100 |
| Sep 16, 2026 | 2.30 | 2.40 | 2.15 | 2.15 | -0.10 | -4.44% | 14,100 |
| Sep 15, 2026 | 2.60 | 2.64 | 2.25 | 2.25 | -0.35 | -13.46% | 71,700 |
| Sep 14, 2026 | 2.34 | 2.79 | 2.34 | 2.60 | +0.18 | +7.44% | 71,600 |
| Sep 11, 2026 | 2.41 | 2.66 | 2.41 | 2.42 | +0.01 | +0.41% | 22,000 |
| Sep 10, 2026 | 2.52 | 2.71 | 2.41 | 2.41 | -0.11 | -4.37% | 9,500 |
| Sep 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | -0.06 | -2.33% | 1,200 |
| Sep 8, 2026 | 2.59 | 2.87 | 2.56 | 2.58 | -0.03 | -1.15% | 19,600 |
| Sep 4, 2026 | 2.84 | 3.48 | 2.55 | 2.61 | -0.24 | -8.42% | 125,400 |
| Sep 3, 2026 | 2.88 | 2.93 | 2.85 | 2.85 | -0.02 | -0.70% | 15,900 |
| Sep 2, 2026 | 2.71 | 3.35 | 2.71 | 2.87 | +0.20 | +7.49% | 84,400 |
| Sep 1, 2026 | 2.64 | 2.95 | 2.54 | 2.67 | +0.03 | +1.14% | 269,300 |
| Aug 31, 2026 | 2.62 | 2.65 | 2.55 | 2.64 | +0.03 | +1.15% | 7,500 |
| Aug 28, 2026 | 2.63 | 2.85 | 2.56 | 2.61 | -0.02 | -0.76% | 19,900 |
| Aug 27, 2026 | 2.82 | 2.84 | 2.63 | 2.63 | -0.32 | -10.85% | 12,800 |
| Aug 26, 2026 | 2.73 | 2.97 | 2.68 | 2.95 | +0.11 | +3.87% | 333,000 |
| Aug 25, 2026 | 2.85 | 3.04 | 2.82 | 2.84 | -0.01 | -0.35% | 5,100 |
| Aug 24, 2026 | 2.83 | 3.05 | 2.81 | 2.85 | +0.11 | +4.01% | 15,100 |
| Aug 21, 2026 | 2.80 | 2.88 | 2.68 | 2.74 | -0.08 | -2.84% | 10,700 |
| Aug 20, 2026 | 2.81 | 2.97 | 2.81 | 2.82 | -0.03 | -1.05% | 13,400 |
| Aug 19, 2026 | 2.97 | 3.00 | 2.84 | 2.85 | -0.10 | -3.39% | 15,000 |
| Aug 18, 2026 | 2.87 | 3.15 | 2.55 | 2.95 | +0.05 | +1.72% | 57,500 |
| Aug 17, 2026 | 3.17 | 3.29 | 2.90 | 2.90 | -0.11 | -3.65% | 18,500 |
| Aug 14, 2026 | 3.77 | 3.77 | 2.92 | 3.01 | -0.74 | -19.73% | 65,500 |
65 days, newest first. Daily bars as drawn on the SVRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.