-
5 DAY PERFORMANCE
-23.08% -
1 MONTH PERFORMANCE
-43.13% -
3 MONTH PERFORMANCE
-67.50% -
6 MONTH PERFORMANCE
-90.15% -
YEAR-TO-DATE PERFORMANCE
-81.97% -
1 YEAR PERFORMANCE
-83.09%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.13 | $0.13 (1.45%) | $0.14 | $0.12 | 5.36 M | $4.64 M |
| 09/26/2024 | $0.19 | $0.14 (-24.23%) | $0.19 | $0.14 | 64.05 M | $4.96 M |
| 09/25/2024 | $0.16 | $0.16 (-1.48%) | $0.16 | $0.15 | 232,516 | $5.45 M |
| 09/24/2024 | $0.16 | $0.16 (0.19%) | $0.17 | $0.15 | 400,592 | $5.53 M |
| 09/23/2024 | $0.17 | $0.17 (1.2%) | $0.17 | $0.16 | 349,620 | $5.90 M |
| 09/20/2024 | $0.17 | $0.17 (5.08%) | $0.18 | $0.16 | 544,800 | $6.07 M |
| 09/19/2024 | $0.16 | $0.16 (0.99%) | $0.17 | $0.16 | 405,933 | $5.72 M |
| 09/18/2024 | $0.17 | $0.17 (-0.6%) | $0.17 | $0.16 | 1.42 M | $5.76 M |
| 09/17/2024 | $0.16 | $0.16 (-0.49%) | $0.17 | $0.16 | 829,643 | $5.67 M |
| 09/16/2024 | $0.17 | $0.16 (-4.85%) | $0.17 | $0.16 | 238,961 | $5.48 M |
| 09/13/2024 | $0.17 | $0.16 (-5.26%) | $0.17 | $0.16 | 453,039 | $5.66 M |
| 09/12/2024 | $0.17 | $0.17 (-0.51%) | $0.18 | $0.16 | 218,200 | $6.08 M |
| 09/11/2024 | $0.16 | $0.18 (10.31%) | $0.18 | $0.16 | 574,318 | $6.24 M |
| 09/10/2024 | $0.17 | $0.17 (0.9%) | $0.17 | $0.16 | 314,320 | $5.85 M |
| 09/09/2024 | $0.17 | $0.16 (-5.81%) | $0.18 | $0.16 | 1.57 M | $5.66 M |
| 09/06/2024 | $0.21 | $0.19 (-9.62%) | $0.21 | $0.18 | 4.20 M | $6.57 M |
| 09/05/2024 | $0.19 | $0.22 (13.89%) | $0.23 | $0.19 | 2.15 M | $7.68 M |
| 09/04/2024 | $0.19 | $0.19 (0.48%) | $0.19 | $0.18 | 292,425 | $6.64 M |
| 09/03/2024 | $0.19 | $0.19 (0.95%) | $0.20 | $0.18 | 445,700 | $6.70 M |
| 08/30/2024 | $0.20 | $0.20 (-2.98%) | $0.21 | $0.19 | 487,300 | $6.83 M |
| 08/29/2024 | $0.22 | $0.22 (-1.36%) | $0.22 | $0.19 | 1.84 M | $7.58 M |
| 08/28/2024 | $0.26 | $0.23 (-12.08%) | $0.27 | $0.22 | 19.65 M | $7.98 M |
| 08/27/2024 | $0.23 | $0.23 (-1.96%) | $0.24 | $0.22 | 15.47 M | $8.03 M |
| 08/26/2024 | $0.24 | $0.24 (-3.69%) | $0.25 | $0.22 | 208,500 | $8.21 M |
| 08/23/2024 | $0.23 | $0.24 (2.16%) | $0.25 | $0.23 | 93,821 | $8.25 M |
| 08/22/2024 | $0.24 | $0.24 (0.63%) | $0.25 | $0.23 | 102,030 | $8.43 M |
| 08/21/2024 | $0.25 | $0.24 (-5.43%) | $0.26 | $0.24 | 153,522 | $8.39 M |
| 08/20/2024 | $0.26 | $0.26 (0.78%) | $0.27 | $0.25 | 300,248 | $9.08 M |
| 08/19/2024 | $0.26 | $0.26 (0.31%) | $0.31 | $0.24 | 790,636 | $8.93 M |
| 08/16/2024 | $0.25 | $0.26 (0.59%) | $0.27 | $0.25 | 59,200 | $8.91 M |
| 08/15/2024 | $0.27 | $0.26 (-2.69%) | $0.27 | $0.25 | 221,364 | $9.11 M |
| 08/14/2024 | $0.27 | $0.26 (-6.5%) | $0.28 | $0.26 | 148,805 | $8.95 M |
| 08/13/2024 | $0.27 | $0.27 (0.04%) | $0.30 | $0.26 | 551,726 | $9.40 M |
| 08/12/2024 | $0.25 | $0.25 (0.24%) | $0.29 | $0.25 | 216,100 | $8.82 M |
| 08/09/2024 | $0.26 | $0.28 (5.77%) | $0.28 | $0.25 | 56,330 | $9.60 M |
| 08/08/2024 | $0.27 | $0.26 (-2.5%) | $0.28 | $0.26 | 64,300 | $9.25 M |
| 08/07/2024 | $0.28 | $0.27 (-3%) | $0.29 | $0.27 | 37,686 | $9.48 M |
| 08/06/2024 | $0.28 | $0.28 (1.08%) | $0.29 | $0.28 | 48,234 | $9.78 M |
| 08/05/2024 | $0.29 | $0.28 (-2.07%) | $0.29 | $0.27 | 71,500 | $9.92 M |
| 08/02/2024 | $0.30 | $0.29 (-2.68%) | $0.30 | $0.29 | 93,800 | $10.16 M |
| 08/01/2024 | $0.30 | $0.32 (5.07%) | $0.32 | $0.30 | 48,218 | $11.15 M |
| 07/31/2024 | $0.32 | $0.32 (0.75%) | $0.32 | $0.29 | 56,100 | $11.26 M |
| 07/30/2024 | $0.31 | $0.31 (2.41%) | $0.31 | $0.30 | 70,200 | $10.98 M |
| 07/29/2024 | $0.32 | $0.32 (-1.86%) | $0.34 | $0.32 | 15,328 | $11.04 M |
| 07/26/2024 | $0.34 | $0.33 (-2.8%) | $0.34 | $0.32 | 25,542 | $11.51 M |
| 07/25/2024 | $0.31 | $0.34 (9%) | $0.34 | $0.30 | 86,200 | $11.84 M |
| 07/24/2024 | $0.32 | $0.33 (1.56%) | $0.35 | $0.30 | 124,325 | $11.35 M |
| 07/23/2024 | $0.31 | $0.33 (5.9%) | $0.33 | $0.31 | 66,900 | $11.47 M |
| 07/22/2024 | $0.32 | $0.32 (1.01%) | $0.33 | $0.31 | 65,018 | $11.21 M |
| 07/19/2024 | $0.34 | $0.32 (-5.04%) | $0.35 | $0.31 | 108,847 | $11.31 M |
| 07/18/2024 | $0.34 | $0.36 (5.02%) | $0.40 | $0.31 | 302,550 | $12.64 M |
| 07/17/2024 | $0.35 | $0.35 (0.6%) | $0.37 | $0.33 | 454,523 | $12.28 M |
| 07/16/2024 | $0.41 | $0.38 (-6.17%) | $0.45 | $0.37 | 1.87 M | $13.27 M |
| 07/15/2024 | $0.39 | $0.44 (13.29%) | $0.44 | $0.39 | 3.42 M | $15.51 M |
| 07/12/2024 | $0.37 | $0.40 (7.44%) | $0.40 | $0.37 | 112,495 | $13.86 M |
| 07/11/2024 | $0.36 | $0.37 (2.35%) | $0.38 | $0.35 | 59,821 | $12.90 M |
| 07/10/2024 | $0.36 | $0.37 (2.07%) | $0.39 | $0.35 | 24,255 | $12.90 M |
| 07/09/2024 | $0.36 | $0.37 (3.88%) | $0.38 | $0.35 | 69,745 | $13.09 M |
| 07/08/2024 | $0.40 | $0.36 (-9.52%) | $0.40 | $0.35 | 49,704 | $12.61 M |
| 07/05/2024 | $0.39 | $0.38 (-1.3%) | $0.39 | $0.37 | 20,997 | $13.27 M |
| 07/03/2024 | $0.37 | $0.38 (1.16%) | $0.40 | $0.36 | 13,815 | $13.10 M |
| 07/02/2024 | $0.39 | $0.37 (-4.97%) | $0.40 | $0.37 | 50,057 | $12.95 M |
| 07/01/2024 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 22,377 | $13.62 M |
| 06/28/2024 | $0.40 | $0.40 (-0.02%) | $0.42 | $0.39 | 13,174 | $13.97 M |