-
5 DAY PERFORMANCE
-11.02% -
1 MONTH PERFORMANCE
-56.87% -
3 MONTH PERFORMANCE
-73.41% -
6 MONTH PERFORMANCE
-87.44% -
YEAR-TO-DATE PERFORMANCE
-91.29% -
1 YEAR PERFORMANCE
-79.07%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.07 | $1.13 (5.61%) | $1.13 | $1.03 | 35,611 | $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 |
| 09/30/2024 | $2.33 | $2.41 (3.43%) | $2.52 | $2.22 | 182,255 | $4.68 M |
| 09/27/2024 | $2.36 | $2.39 (1.27%) | $2.45 | $2.16 | 320,911 | $4.64 M |
| 09/26/2024 | $3.37 | $2.56 (-24.04%) | $3.43 | $2.51 | 3.56 M | $4.96 M |
| 09/25/2024 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.71 | 12,917 | $5.45 M |
| 09/24/2024 | $2.84 | $2.85 (0.35%) | $2.97 | $2.76 | 22,255 | $5.53 M |
| 09/23/2024 | $3.01 | $3.04 (1%) | $3.13 | $2.85 | 19,423 | $5.90 M |
| 09/20/2024 | $2.98 | $3.13 (5.03%) | $3.15 | $2.84 | 30,267 | $6.07 M |
| 09/19/2024 | $2.92 | $2.95 (1.03%) | $3.04 | $2.84 | 22,551 | $5.72 M |
| 09/18/2024 | $2.99 | $2.97 (-0.67%) | $3.13 | $2.88 | 78,633 | $5.76 M |
| 09/17/2024 | $2.94 | $2.92 (-0.68%) | $2.97 | $2.82 | 46,091 | $5.67 M |
| 09/16/2024 | $2.97 | $2.83 (-4.71%) | $2.97 | $2.81 | 13,275 | $5.48 M |
| 09/13/2024 | $3.08 | $2.92 (-5.19%) | $3.14 | $2.90 | 25,168 | $5.66 M |
| 09/12/2024 | $3.15 | $3.13 (-0.63%) | $3.15 | $2.95 | 12,122 | $6.08 M |
| 09/11/2024 | $2.92 | $3.22 (10.27%) | $3.24 | $2.90 | 31,906 | $6.24 M |
| 09/10/2024 | $2.99 | $3.02 (1%) | $3.03 | $2.81 | 17,462 | $5.85 M |
| 09/09/2024 | $3.10 | $2.92 (-5.81%) | $3.22 | $2.81 | 87,383 | $5.66 M |
| 09/06/2024 | $3.74 | $3.38 (-9.63%) | $3.78 | $3.15 | 233,589 | $6.57 M |
| 09/05/2024 | $3.47 | $3.96 (14.12%) | $4.08 | $3.40 | 119,350 | $7.68 M |
| 09/04/2024 | $3.40 | $3.42 (0.59%) | $3.46 | $3.15 | 16,245 | $6.64 M |
| 09/03/2024 | $3.42 | $3.45 (0.88%) | $3.54 | $3.24 | 24,761 | $6.70 M |
| 08/30/2024 | $3.63 | $3.52 (-3.03%) | $3.77 | $3.48 | 27,072 | $6.83 M |
| 08/29/2024 | $3.96 | $3.91 (-1.26%) | $3.96 | $3.41 | 102,451 | $7.58 M |
| 08/28/2024 | $4.68 | $4.11 (-12.18%) | $4.78 | $4.03 | 1.09 M | $7.98 M |
| 08/27/2024 | $4.22 | $4.14 (-1.9%) | $4.32 | $3.97 | 859,611 | $8.03 M |
| 08/26/2024 | $4.39 | $4.23 (-3.64%) | $4.57 | $4.00 | 11,583 | $8.21 M |
| 08/23/2024 | $4.16 | $4.25 (2.16%) | $4.45 | $4.16 | 5,212 | $8.25 M |