5 DAY PERFORMANCE
-18.16%
1 MONTH PERFORMANCE
-35.22%
3 MONTH PERFORMANCE
-78.19%
6 MONTH PERFORMANCE
-89.97%
YEAR-TO-DATE PERFORMANCE
-75.99%
1 YEAR PERFORMANCE
-98.99%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $7.47 M |
| 02/13/2025 | $5.29 | $6.33 (19.66%) | $6.36 | $5.07 | 588,747 | $7.52 M |
| 02/12/2025 | $5.50 | $5.48 (-0.36%) | $5.71 | $5.36 | 74,519 | $6.51 M |
| 02/11/2025 | $5.59 | $5.72 (2.33%) | $5.73 | $5.20 | 99,125 | $6.79 M |
| 02/10/2025 | $5.36 | $5.48 (2.24%) | $5.73 | $5.20 | 104,126 | $6.51 M |
| 02/07/2025 | $5.24 | $5.35 (2.1%) | $5.73 | $4.93 | 237,259 | $6.36 M |
| 02/06/2025 | $5.73 | $5.49 (-4.19%) | $5.94 | $5.38 | 212,453 | $6.52 M |
| 02/05/2025 | $5.04 | $5.67 (12.5%) | $5.87 | $4.60 | 5.14 M | $6.73 M |
| 02/04/2025 | $7.60 | $5.03 (-33.82%) | $7.86 | $4.81 | 3.59 M | $5.97 M |
| 02/03/2025 | $6.77 | $7.08 (4.58%) | $8.49 | $6.67 | 1.63 M | $8.41 M |
| 01/31/2025 | $7.47 | $6.99 (-6.43%) | $7.61 | $6.80 | 327,582 | $8.30 M |
| 01/30/2025 | $8.04 | $7.40 (-7.96%) | $8.45 | $6.40 | 891,223 | $8.79 M |
| 01/29/2025 | $10.80 | $10.67 (-1.2%) | $10.90 | $10.53 | 105,726 | $12.67 M |
| 01/28/2025 | $10.99 | $10.80 (-1.73%) | $11.01 | $10.57 | 106,427 | $12.82 M |
| 01/27/2025 | $10.93 | $10.82 (-1.01%) | $11.20 | $10.53 | 296,574 | $12.85 M |
| 01/24/2025 | $11.04 | $11.13 (0.82%) | $11.60 | $10.93 | 9,707 | $13.22 M |
| 01/23/2025 | $11.28 | $11.33 (0.44%) | $11.33 | $10.71 | 10,517 | $13.46 M |
| 01/22/2025 | $11.49 | $11.33 (-1.39%) | $11.54 | $11.07 | 7,031 | $13.46 M |
| 01/21/2025 | $12.00 | $12.00 (0%) | $12.40 | $11.34 | 3,880 | $14.25 M |
| 01/17/2025 | $11.77 | $11.72 (-0.42%) | $12.00 | $11.25 | 3,165 | $13.92 M |
| 01/16/2025 | $12.00 | $11.60 (-3.33%) | $12.40 | $11.47 | 5,297 | $13.78 M |
| 01/15/2025 | $11.59 | $11.91 (2.76%) | $12.53 | $10.96 | 9,245 | $14.14 M |
| 01/14/2025 | $11.20 | $11.14 (-0.54%) | $11.73 | $10.74 | 8,158 | $13.23 M |
| 01/13/2025 | $11.02 | $11.01 (-0.09%) | $11.44 | $10.67 | 19,340 | $13.07 M |
| 01/10/2025 | $11.47 | $10.95 (-4.53%) | $11.56 | $10.68 | 17,662 | $13.01 M |
| 01/08/2025 | $12.34 | $11.90 (-3.57%) | $12.40 | $10.98 | 28,341 | $14.13 M |
| 01/07/2025 | $13.07 | $12.34 (-5.59%) | $13.20 | $12.34 | 18,774 | $14.65 M |
| 01/06/2025 | $13.33 | $12.76 (-4.28%) | $13.60 | $12.40 | 31,303 | $15.15 M |
| 01/03/2025 | $13.46 | $13.29 (-1.26%) | $13.73 | $12.80 | 43,724 | $15.78 M |
| 01/02/2025 | $13.60 | $13.73 (0.96%) | $14.00 | $12.54 | 42,350 | $16.31 M |
| 12/31/2024 | $13.33 | $13.33 (0%) | $13.86 | $13.07 | 36,296 | $15.83 M |
| 12/30/2024 | $14.67 | $13.87 (-5.45%) | $14.67 | $12.01 | 138,568 | $16.47 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.
