5 DAY PERFORMANCE
+79.33%
1 MONTH PERFORMANCE
+45.37%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-56.39%
YEAR-TO-DATE PERFORMANCE
-96.07%
1 YEAR PERFORMANCE
-96.23%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.92 | $1.07 (16.3%) | $1.11 | $0.92 | 271.50 K | $260.59 M |
| 12/04/2025 | $0.90 | $0.95 (5.29%) | $0.95 | $0.90 | 26.50 K | $230.78 M |
| 12/03/2025 | $0.88 | $0.90 (1.73%) | $0.90 | $0.88 | 26.70 K | $218.02 M |
| 12/02/2025 | $0.90 | $0.88 (-2.45%) | $0.93 | $0.86 | 101.31 K | $213.22 M |
| 12/01/2025 | $0.95 | $0.91 (-3.78%) | $0.95 | $0.87 | 36.50 K | $221.84 M |
| 11/28/2025 | $0.90 | $0.93 (2.9%) | $0.98 | $0.89 | 23.90 K | $225.55 M |
| 11/26/2025 | $0.92 | $0.91 (-1.2%) | $0.92 | $0.85 | 43.52 K | $221.38 M |
| 11/25/2025 | $0.94 | $0.93 (-1.18%) | $0.95 | $0.90 | 20.60 K | $226.23 M |
| 11/24/2025 | $0.82 | $0.95 (16.21%) | $0.99 | $0.81 | 66.41 K | $232.07 M |
| 11/21/2025 | $0.93 | $0.84 (-9.54%) | $0.93 | $0.77 | 126.39 K | $204.92 M |
| 11/20/2025 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.90 | 37.53 K | $224.06 M |
| 11/19/2025 | $0.94 | $0.98 (4.22%) | $1.03 | $0.94 | 24.91 K | $238.67 M |
| 11/18/2025 | $0.95 | $0.99 (3.68%) | $1.08 | $0.89 | 57.51 K | $239.89 M |
| 11/17/2025 | $1.00 | $0.97 (-3%) | $1.05 | $0.96 | 69.00 K | $236.24 M |
| 11/14/2025 | $1.00 | $0.98 (-1.89%) | $1.05 | $0.98 | 45.41 K | $238.94 M |
| 11/13/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.98 | 43.54 K | $245.98 M |
| 11/12/2025 | $1.05 | $1.01 (-3.81%) | $1.10 | $1.00 | 392.90 K | $245.98 M |
| 11/11/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.02 | 26.60 K | $258.16 M |
| 11/10/2025 | $1.10 | $1.05 (-4.55%) | $1.15 | $1.05 | 48.52 K | $255.72 M |
| 11/07/2025 | $1.12 | $1.08 (-3.57%) | $1.23 | $1.08 | 29.43 K | $263.03 M |
| 11/06/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.12 | 58.30 K | $272.77 M |
| 11/05/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.18 | 34.82 K | $292.25 M |
| 11/04/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 49.86 K | $299.56 M |
| 11/03/2025 | $1.34 | $1.31 (-2.24%) | $1.37 | $1.26 | 50.40 K | $319.04 M |
| 10/31/2025 | $1.33 | $1.33 (0%) | $1.35 | $1.29 | 35.44 K | $323.91 M |
| 10/30/2025 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.28 | 124.10 K | $314.17 M |
| 10/29/2025 | $1.35 | $1.44 (6.67%) | $1.49 | $1.33 | 201.10 K | $350.70 M |
| 10/28/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.29 | 29.90 K | $314.17 M |
| 10/27/2025 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 21.10 K | $314.17 M |
| 10/24/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.26 | 25.44 K | $316.61 M |
| 10/23/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 16.41 K | $316.61 M |
| 10/22/2025 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.26 | 40.60 K | $306.87 M |
| 10/21/2025 | $1.32 | $1.33 (0.76%) | $1.36 | $1.31 | 33.64 K | $323.91 M |
| 10/20/2025 | $1.22 | $1.32 (8.2%) | $1.33 | $1.22 | 127.00 K | $321.48 M |
| 10/17/2025 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.20 | 79.80 K | $299.56 M |
| 10/16/2025 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.25 | 110.92 K | $304.43 M |
| 10/15/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.26 | 159.70 K | $326.35 M |
| 10/14/2025 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.32 | 365.20 K | $321.48 M |
| 10/13/2025 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.31 | 94.80 K | $321.48 M |
| 10/10/2025 | $1.53 | $1.35 (-11.76%) | $1.53 | $1.34 | 223.64 K | $328.79 M |
| 10/09/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.43 | 51.91 K | $355.58 M |
| 10/08/2025 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.45 | 57.40 K | $358.01 M |
| 10/07/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.41 | 91.32 K | $348.27 M |
| 10/06/2025 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.50 | 72.84 K | $367.75 M |
| 10/03/2025 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.53 | 63.64 K | $382.37 M |
| 10/02/2025 | $1.57 | $1.55 (-1.27%) | $1.62 | $1.53 | 94.85 K | $377.49 M |
| 10/01/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.53 | 21.74 K | $394.54 M |
| 09/30/2025 | $1.59 | $1.64 (3.14%) | $1.65 | $1.52 | 108.25 K | $399.41 M |
| 09/29/2025 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.58 | 59.09 K | $392.11 M |
| 09/26/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.54 | 53.23 K | $49.50 M |
| 09/25/2025 | $1.55 | $1.62 (4.52%) | $1.62 | $1.50 | 80.83 K | $50.75 M |
| 09/24/2025 | $1.50 | $1.56 (4%) | $1.56 | $1.49 | 71.85 K | $48.87 M |
| 09/23/2025 | $1.51 | $1.50 (-0.66%) | $1.62 | $1.49 | 92.12 K | $46.99 M |
| 09/22/2025 | $1.44 | $1.56 (8.33%) | $1.57 | $1.41 | 334.30 K | $48.87 M |
| 09/19/2025 | $1.49 | $1.44 (-3.36%) | $1.56 | $1.29 | 459.60 K | $45.11 M |
| 09/18/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.45 | 433.30 K | $46.99 M |
| 09/17/2025 | $1.72 | $1.62 (-5.81%) | $1.90 | $1.61 | 2.99 M | $50.75 M |
| 09/16/2025 | $1.58 | $1.60 (1.27%) | $1.70 | $1.56 | 865.70 K | $50.13 M |
| 09/15/2025 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.53 | 116.80 K | $50.13 M |
| 09/12/2025 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.56 | 221.02 K | $50.75 M |
| 09/11/2025 | $1.81 | $1.71 (-5.52%) | $1.84 | $1.65 | 1.06 M | $53.57 M |
| 09/10/2025 | $1.66 | $1.75 (5.42%) | $1.80 | $1.51 | 855.64 K | $54.83 M |
| 09/09/2025 | $1.66 | $1.69 (1.81%) | $1.70 | $1.63 | 481.80 K | $52.95 M |
| 09/08/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.59 | 60.41 K | $50.44 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.
