5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-34.27%
3 MONTH PERFORMANCE
-69.81%
6 MONTH PERFORMANCE
-88.70%
YEAR-TO-DATE PERFORMANCE
-84.17%
1 YEAR PERFORMANCE
-98.77%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.04 | $2.05 (0.49%) | $2.20 | $2.00 | 55,671 | $32.46 M |
| 04/29/2025 | $2.06 | $2.09 (1.46%) | $2.20 | $2.03 | 28,430 | $33.09 M |
| 04/28/2025 | $2.02 | $2.06 (1.98%) | $2.11 | $1.98 | 21,708 | $32.62 M |
| 04/25/2025 | $2.17 | $2.08 (-4.15%) | $2.49 | $1.90 | 253,703 | $32.94 M |
| 04/24/2025 | $2.15 | $2.28 (6.05%) | $2.39 | $2.15 | 194,625 | $36.10 M |
| 04/23/2025 | $2.10 | $2.15 (2.38%) | $2.19 | $2.09 | 25,912 | $34.04 M |
| 04/22/2025 | $2.03 | $2.04 (0.49%) | $2.11 | $2.02 | 47,301 | $32.30 M |
| 04/21/2025 | $1.97 | $2.01 (2.03%) | $2.13 | $1.95 | 69,246 | $31.83 M |
| 04/17/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $1.91 | 65,309 | $32.30 M |
| 04/16/2025 | $2.30 | $2.01 (-12.61%) | $2.54 | $1.90 | 337,935 | $31.83 M |
| 04/15/2025 | $2.09 | $2.31 (10.53%) | $2.36 | $2.08 | 83,600 | $36.58 M |
| 04/14/2025 | $2.28 | $2.18 (-4.39%) | $2.32 | $2.08 | 90,800 | $34.52 M |
| 04/11/2025 | $2.15 | $2.14 (-0.47%) | $2.49 | $1.86 | 183,600 | $33.89 M |
| 04/10/2025 | $2.04 | $2.14 (4.9%) | $2.41 | $2.02 | 217,354 | $33.89 M |
| 04/09/2025 | $2.41 | $2.55 (5.81%) | $2.99 | $2.40 | 543,500 | $40.38 M |
| 04/08/2025 | $3.40 | $3.61 (6.18%) | $3.98 | $1.54 | 20.33 M | $57.16 M |
| 04/07/2025 | $2.70 | $3.24 (20%) | $3.57 | $2.57 | 2.97 M | $51.30 M |
| 04/04/2025 | $3.10 | $2.78 (-10.32%) | $3.10 | $2.64 | 21,692 | $44.02 M |
| 04/03/2025 | $3.59 | $3.14 (-12.53%) | $3.63 | $3.08 | 60,514 | $49.72 M |
| 04/02/2025 | $3.25 | $3.62 (11.38%) | $3.95 | $3.25 | 48,900 | $57.32 M |
| 04/01/2025 | $3.01 | $3.21 (6.64%) | $3.29 | $3.01 | 16,323 | $50.83 M |
| 03/31/2025 | $3.22 | $3.00 (-6.83%) | $3.22 | $2.96 | 15,350 | $47.50 M |
| 03/28/2025 | $3.24 | $3.22 (-0.62%) | $3.30 | $3.19 | 4,713 | $50.99 M |
| 03/27/2025 | $3.54 | $3.35 (-5.37%) | $3.54 | $3.35 | 5,003 | $53.04 M |
| 03/26/2025 | $3.90 | $3.50 (-10.26%) | $3.90 | $3.50 | 8,598 | $55.42 M |
| 03/25/2025 | $4.03 | $3.81 (-5.46%) | $4.03 | $3.80 | 5,613 | $60.33 M |
| 03/24/2025 | $4.35 | $3.91 (-10.11%) | $4.45 | $3.63 | 48,534 | $61.91 M |
| 03/21/2025 | $4.46 | $4.37 (-2.02%) | $4.46 | $4.30 | 6,346 | $69.20 M |
| 03/20/2025 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.34 | 8,186 | $71.41 M |
| 03/19/2025 | $4.60 | $4.60 (0%) | $4.84 | $4.45 | 13,103 | $72.84 M |
| 03/18/2025 | $4.92 | $4.70 (-4.47%) | $4.97 | $4.70 | 2,504 | $74.42 M |
| 03/17/2025 | $5.16 | $4.70 (-8.91%) | $5.16 | $4.70 | 46,846 | $74.42 M |
| 03/14/2025 | $5.24 | $5.20 (-0.76%) | $5.45 | $4.99 | 13,441 | $82.34 M |
| 03/13/2025 | $4.83 | $4.97 (2.9%) | $4.99 | $4.83 | 1,002 | $78.70 M |
| 03/12/2025 | $5.00 | $4.99 (-0.2%) | $5.00 | $4.88 | 6,909 | $79.01 M |
| 03/11/2025 | $4.92 | $4.93 (0.2%) | $4.95 | $4.82 | 7,655 | $78.06 M |
| 03/10/2025 | $5.02 | $5.03 (0.2%) | $5.05 | $4.93 | 4,832 | $79.65 M |
| 03/07/2025 | $4.88 | $5.09 (4.3%) | $5.09 | $4.70 | 12,215 | $80.60 M |
| 03/06/2025 | $4.81 | $4.82 (0.21%) | $4.91 | $4.62 | 5,830 | $76.32 M |
| 03/05/2025 | $4.57 | $4.75 (3.94%) | $4.80 | $4.57 | 4,401 | $75.21 M |
| 03/04/2025 | $4.52 | $4.59 (1.55%) | $4.68 | $4.51 | 10,273 | $72.68 M |
| 03/03/2025 | $5.03 | $4.55 (-9.54%) | $5.06 | $4.55 | 24,706 | $72.05 M |
| 02/28/2025 | $4.47 | $4.94 (10.51%) | $4.98 | $4.47 | 28,986 | $78.22 M |
| 02/27/2025 | $4.40 | $4.47 (1.59%) | $4.64 | $4.38 | 20,738 | $70.78 M |
| 02/26/2025 | $4.22 | $4.37 (3.55%) | $4.37 | $4.22 | 11,731 | $69.20 M |
| 02/25/2025 | $4.11 | $4.12 (0.24%) | $4.53 | $4.10 | 27,707 | $65.24 M |
| 02/24/2025 | $4.31 | $4.13 (-4.18%) | $4.31 | $3.93 | 54,940 | $65.40 M |
| 02/21/2025 | $4.18 | $4.11 (-1.67%) | $4.63 | $3.84 | 89,754 | $65.08 M |
| 02/20/2025 | $5.10 | $4.27 (-16.27%) | $5.10 | $4.01 | 1.05 M | $67.61 M |
| 02/19/2025 | $5.35 | $5.00 (-6.54%) | $5.60 | $4.73 | 996,149 | $79.17 M |
| 02/18/2025 | $6.53 | $5.73 (-12.25%) | $6.53 | $5.47 | 936,134 | $90.73 M |
| 02/14/2025 | $6.27 | $6.29 (0.32%) | $7.33 | $5.80 | 824,806 | $99.60 M |
| 02/13/2025 | $5.29 | $6.33 (19.66%) | $6.36 | $5.07 | 588,747 | $100.23 M |
| 02/12/2025 | $5.50 | $5.48 (-0.36%) | $5.71 | $5.36 | 74,519 | $86.77 M |
| 02/11/2025 | $5.59 | $5.72 (2.33%) | $5.73 | $5.20 | 99,125 | $90.57 M |
| 02/10/2025 | $5.36 | $5.48 (2.24%) | $5.73 | $5.20 | 104,126 | $86.77 M |
| 02/07/2025 | $5.24 | $5.35 (2.1%) | $5.73 | $4.93 | 237,259 | $84.71 M |
| 02/06/2025 | $5.73 | $5.49 (-4.19%) | $5.94 | $5.38 | 212,453 | $86.93 M |
| 02/05/2025 | $5.04 | $5.67 (12.5%) | $5.87 | $4.60 | 5.14 M | $89.78 M |
| 02/04/2025 | $7.60 | $5.03 (-33.82%) | $7.86 | $4.81 | 3.59 M | $79.65 M |
| 02/03/2025 | $6.77 | $7.08 (4.58%) | $8.49 | $6.67 | 1.63 M | $112.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
