5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-57.45%
6 MONTH PERFORMANCE
-85.75%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-92.30%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.00 | $1.00 (0%) | $1.04 | $0.98 | 472,820 | $15.83 M |
| 12/30/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $0.90 | 1.85 M | $16.47 M |
| 12/27/2024 | $1.23 | $1.10 (-10.57%) | $1.32 | $1.03 | 3.37 M | $17.42 M |
| 12/26/2024 | $1.09 | $1.05 (-3.67%) | $1.12 | $0.99 | 1.36 M | $16.63 M |
| 12/24/2024 | $0.92 | $1.58 (71.74%) | $1.59 | $0.88 | 1.99 M | $25.02 M |
| 12/23/2024 | $0.99 | $0.97 (-2.12%) | $0.99 | $0.89 | 246,906 | $15.33 M |
| 12/20/2024 | $1.00 | $1.03 (3%) | $1.14 | $0.98 | 329,303 | $16.31 M |
| 12/19/2024 | $0.87 | $0.97 (11.03%) | $1.01 | $0.87 | 215,337 | $15.36 M |
| 12/18/2024 | $0.88 | $0.90 (2.04%) | $0.95 | $0.87 | 16,200 | $31.39 M |
| 12/17/2024 | $0.91 | $0.89 (-1.45%) | $0.92 | $0.87 | 85,400 | $31.15 M |
| 12/16/2024 | $0.99 | $0.95 (-3.55%) | $0.99 | $0.89 | 96,702 | $33.18 M |
| 12/13/2024 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.99 | 76,700 | $35.27 M |
| 12/12/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.01 | 169,012 | $36.67 M |
| 12/11/2024 | $1.06 | $1.02 (-3.77%) | $1.10 | $0.98 | 191,413 | $35.62 M |
| 12/10/2024 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.01 | 161,845 | $35.97 M |
| 12/09/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.01 | 297,700 | $37.72 M |
| 12/06/2024 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 111,708 | $36.32 M |
| 12/05/2024 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.05 | 313,100 | $37.72 M |
| 12/04/2024 | $1.09 | $1.11 (1.83%) | $1.20 | $1.07 | 539,594 | $38.76 M |
| 12/03/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.07 | 123,292 | $38.41 M |
| 12/02/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.07 | 46,900 | $39.46 M |
| 11/29/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.07 | 48,000 | $37.37 M |
| 11/27/2024 | $1.07 | $1.12 (4.67%) | $1.20 | $1.01 | 107,618 | $39.11 M |
| 11/26/2024 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.04 | 41,800 | $37.37 M |
| 11/25/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.11 | 88,542 | $40.16 M |
| 11/22/2024 | $1.07 | $1.13 (5.61%) | $1.13 | $1.03 | 38,841 | $39.46 M |
| 11/21/2024 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.00 | 159,605 | $37.37 M |
| 11/20/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 105,300 | $39.46 M |
| 11/19/2024 | $1.18 | $1.24 (5.08%) | $1.28 | $1.09 | 1.38 M | $43.30 M |
| 11/18/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.22 | 30,315 | $44.35 M |
| 11/15/2024 | $1.29 | $1.29 (0%) | $1.32 | $1.26 | 24,500 | $45.05 M |
| 11/14/2024 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.26 | 45,736 | $45.75 M |
| 11/13/2024 | $1.36 | $1.39 (2.21%) | $1.45 | $1.24 | 449,536 | $48.54 M |
| 11/12/2024 | $1.47 | $1.50 (2.04%) | $1.60 | $1.43 | 48,700 | $52.38 M |
| 11/11/2024 | $1.42 | $1.47 (3.52%) | $1.47 | $1.37 | 56,100 | $51.34 M |
| 11/08/2024 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.40 | 39,700 | $50.64 M |
| 11/07/2024 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.46 | 20,674 | $50.99 M |
| 11/06/2024 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.43 | 73,250 | $51.68 M |
| 11/05/2024 | $1.50 | $1.54 (2.67%) | $1.57 | $1.43 | 87,175 | $53.78 M |
| 11/04/2024 | $1.40 | $1.48 (5.71%) | $1.48 | $1.39 | 94,700 | $51.68 M |
| 11/01/2024 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.36 | 69,735 | $48.89 M |
| 10/31/2024 | $1.63 | $1.44 (-11.66%) | $1.63 | $1.41 | 122,531 | $50.29 M |
| 10/30/2024 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.52 | 66,844 | $54.48 M |
| 10/29/2024 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.51 | 286,205 | $54.13 M |
| 10/28/2024 | $1.65 | $1.79 (8.48%) | $1.96 | $1.51 | 1.32 M | $62.51 M |
| 10/25/2024 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.39 | 230,139 | $50.64 M |
| 10/24/2024 | $1.51 | $1.57 (3.97%) | $1.67 | $1.48 | 664,161 | $54.83 M |
| 10/23/2024 | $2.34 | $2.62 (11.97%) | $2.66 | $2.34 | 1.39 M | $5.08 M |
| 10/22/2024 | $2.16 | $2.33 (7.87%) | $2.37 | $2.12 | 343,217 | $4.52 M |
| 10/21/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.03 | 234,256 | $4.19 M |
| 10/18/2024 | $2.20 | $2.15 (-2.27%) | $2.29 | $2.14 | 111,617 | $4.17 M |
| 10/17/2024 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.10 | 157,829 | $4.26 M |
| 10/16/2024 | $2.30 | $2.30 (0%) | $2.36 | $2.21 | 69,083 | $4.45 M |
| 10/15/2024 | $2.33 | $2.27 (-2.58%) | $2.35 | $2.21 | 125,651 | $4.41 M |
| 10/14/2024 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.30 | 120,383 | $4.57 M |
| 10/11/2024 | $2.35 | $2.48 (5.53%) | $2.48 | $2.35 | 277,028 | $4.82 M |
| 10/10/2024 | $2.34 | $2.35 (0.43%) | $2.43 | $2.30 | 94,536 | $4.56 M |
| 10/09/2024 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.30 | 145,756 | $4.71 M |
| 10/08/2024 | $2.42 | $2.41 (-0.41%) | $2.55 | $2.33 | 93,962 | $4.67 M |
| 10/07/2024 | $2.34 | $2.42 (3.42%) | $2.42 | $2.29 | 61,706 | $4.69 M |
| 10/04/2024 | $2.36 | $2.36 (0%) | $2.42 | $2.31 | 43,884 | $4.57 M |
| 10/03/2024 | $2.28 | $2.37 (3.95%) | $2.45 | $2.22 | 109,812 | $4.60 M |
| 10/02/2024 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.25 | 54,995 | $4.50 M |
| 10/01/2024 | $2.36 | $2.35 (-0.42%) | $2.46 | $2.32 | 73,106 | $4.56 M |