SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
3.1900
+0.8900 (38.70%)
NASDAQ · Last Trade: Jun 28th, 4:38 PM EDT
Historical Prices For SaverOne 2014 Ltd. - American Depositary Shares (SVRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 2.40 | 3.19 | 2.28 | 3.19 | 46,092,531 | 3.19 |
| 6/26/2025 | 2.18 | 2.32 | 2.15 | 2.30 | 71,052 | 2.30 |
| 6/25/2025 | 2.32 | 2.37 | 2.18 | 2.18 | 72,830 | 2.18 |
| 6/24/2025 | 2.28 | 2.41 | 2.12 | 2.26 | 97,272 | 2.26 |
| 6/23/2025 | 2.21 | 2.65 | 2.12 | 2.23 | 607,809 | 2.23 |
| 6/20/2025 | 2.20 | 2.35 | 2.12 | 2.17 | 254,942 | 2.17 |
| 6/18/2025 | 2.25 | 2.38 | 2.10 | 2.34 | 471,250 | 2.34 |
| 6/17/2025 | 2.50 | 2.52 | 2.32 | 2.42 | 139,803 | 2.42 |
| 6/16/2025 | 3.56 | 3.56 | 2.62 | 2.69 | 8,136,309 | 2.69 |
| 6/13/2025 | 3.05 | 3.08 | 2.68 | 2.83 | 134,962 | 2.83 |
| 6/12/2025 | 3.18 | 3.78 | 3.17 | 3.24 | 325,239 | 3.24 |
| 6/11/2025 | 2.92 | 4.32 | 2.81 | 3.30 | 1,221,595 | 3.30 |
| 6/10/2025 | 1.01 | 1.06 | 0.93 | 0.96 | 7,502,871 | 0.96 |
| 6/09/2025 | 1.18 | 1.18 | 1.00 | 1.09 | 11,929,046 | 1.09 |
| 6/06/2025 | 1.14 | 1.22 | 1.12 | 1.20 | 78,111 | 1.20 |
| 6/05/2025 | 1.24 | 1.24 | 1.11 | 1.13 | 102,222 | 1.13 |
| 6/04/2025 | 1.34 | 1.34 | 1.19 | 1.25 | 103,784 | 1.25 |
| 6/03/2025 | 1.25 | 1.36 | 1.20 | 1.34 | 43,452 | 1.34 |
| 6/02/2025 | 1.23 | 1.25 | 1.22 | 1.25 | 10,944 | 1.25 |
| 5/30/2025 | 1.25 | 1.26 | 1.17 | 1.25 | 45,615 | 1.25 |
| 5/29/2025 | 1.33 | 1.33 | 1.23 | 1.32 | 46,739 | 1.32 |
| 5/28/2025 | 1.40 | 1.40 | 1.28 | 1.33 | 50,037 | 1.33 |
| 5/27/2025 | 1.31 | 1.40 | 1.28 | 1.40 | 52,658 | 1.40 |
| 5/23/2025 | 1.30 | 1.35 | 1.29 | 1.35 | 9,120 | 1.35 |
| 5/22/2025 | 1.39 | 1.39 | 1.35 | 1.36 | 27,562 | 1.36 |
| 5/21/2025 | 1.38 | 1.41 | 1.34 | 1.39 | 18,337 | 1.39 |
| 5/20/2025 | 1.36 | 1.42 | 1.33 | 1.37 | 38,328 | 1.37 |
| 5/19/2025 | 1.30 | 1.39 | 1.20 | 1.32 | 67,102 | 1.32 |
| 5/16/2025 | 1.38 | 1.43 | 1.33 | 1.36 | 55,176 | 1.36 |
| 5/15/2025 | 1.59 | 1.59 | 1.35 | 1.43 | 240,269 | 1.43 |
| 5/14/2025 | 1.60 | 1.98 | 1.45 | 1.83 | 1,482,453 | 1.83 |
| 5/13/2025 | 1.72 | 1.75 | 1.55 | 1.59 | 94,366 | 1.59 |
| 5/12/2025 | 1.75 | 1.78 | 1.66 | 1.72 | 58,035 | 1.72 |
| 5/09/2025 | 1.72 | 1.80 | 1.64 | 1.68 | 22,205 | 1.68 |
| 5/08/2025 | 1.78 | 1.94 | 1.67 | 1.70 | 59,811 | 1.70 |
| 5/07/2025 | 1.90 | 1.91 | 1.72 | 1.72 | 37,312 | 1.72 |
| 5/06/2025 | 2.03 | 2.03 | 1.84 | 1.89 | 29,667 | 1.89 |
| 5/05/2025 | 2.03 | 2.17 | 1.95 | 1.96 | 67,389 | 1.96 |
| 5/02/2025 | 2.12 | 2.28 | 2.05 | 2.19 | 281,620 | 2.19 |
| 5/01/2025 | 2.17 | 2.50 | 2.09 | 2.18 | 296,953 | 2.18 |
| 4/30/2025 | 2.04 | 2.20 | 2.00 | 2.05 | 72,166 | 2.05 |
| 4/29/2025 | 2.06 | 2.20 | 2.03 | 2.09 | 28,313 | 2.09 |
| 4/28/2025 | 2.02 | 2.11 | 1.98 | 2.06 | 20,866 | 2.06 |
| 4/25/2025 | 2.17 | 2.49 | 1.90 | 2.08 | 253,703 | 2.08 |
| 4/24/2025 | 2.15 | 2.39 | 2.15 | 2.28 | 194,498 | 2.28 |
| 4/23/2025 | 2.10 | 2.19 | 2.09 | 2.15 | 25,849 | 2.15 |
| 4/22/2025 | 2.03 | 2.11 | 2.02 | 2.04 | 47,300 | 2.04 |
| 4/21/2025 | 1.97 | 2.13 | 1.95 | 2.01 | 68,947 | 2.01 |
| 4/17/2025 | 2.07 | 2.07 | 1.91 | 2.04 | 65,309 | 2.04 |
| 4/16/2025 | 2.30 | 2.54 | 1.90 | 2.01 | 337,031 | 2.01 |
| 4/15/2025 | 2.09 | 2.36 | 2.08 | 2.31 | 82,962 | 2.31 |
| 4/14/2025 | 2.28 | 2.32 | 2.08 | 2.18 | 88,751 | 2.18 |
| 4/11/2025 | 2.15 | 2.49 | 1.86 | 2.14 | 183,553 | 2.14 |
| 4/10/2025 | 2.04 | 2.41 | 2.02 | 2.14 | 217,311 | 2.14 |
| 4/09/2025 | 2.41 | 2.99 | 2.40 | 2.55 | 538,783 | 2.55 |
| 4/08/2025 | 3.40 | 3.98 | 1.54 | 3.61 | 20,320,791 | 3.61 |
| 4/07/2025 | 2.70 | 3.57 | 2.57 | 3.24 | 2,866,922 | 3.24 |
| 4/04/2025 | 3.10 | 3.10 | 2.64 | 2.64 | 21,692 | 2.64 |
| 4/03/2025 | 3.59 | 3.63 | 3.08 | 3.14 | 60,513 | 3.14 |
| 4/02/2025 | 3.25 | 3.95 | 3.25 | 3.62 | 48,862 | 3.62 |
| 4/01/2025 | 3.01 | 3.29 | 3.01 | 3.21 | 16,323 | 3.21 |
| 3/31/2025 | 3.22 | 3.22 | 2.96 | 3.00 | 15,350 | 3.00 |
| 3/28/2025 | 3.24 | 3.30 | 3.19 | 3.21 | 4,546 | 3.21 |