5 DAY PERFORMANCE
-45.44%
1 MONTH PERFORMANCE
-29.11%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-80.43%
YEAR-TO-DATE PERFORMANCE
-52.01%
1 YEAR PERFORMANCE
-96.13%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.70 | $5.72 (0.35%) | $5.98 | $5.19 | 70.79 K | $533.93 K |
| 05/05/2026 | $4.86 | $5.39 (10.91%) | $5.50 | $4.86 | 50.47 K | $499.89 K |
| 05/04/2026 | $4.65 | $4.77 (2.58%) | $4.90 | $4.56 | 14.70 K | $442.39 K |
| 05/01/2026 | $4.72 | $4.82 (2.12%) | $4.96 | $4.66 | 12.69 K | $447.03 K |
| 04/30/2026 | $4.64 | $4.78 (3.02%) | $4.90 | $4.50 | 50.70 K | $443.32 K |
| 04/29/2026 | $4.16 | $4.28 (2.88%) | $4.28 | $4.02 | 20.82 K | $396.94 K |
| 04/28/2026 | $4.00 | $4.12 (3%) | $4.28 | $4.00 | 23.48 K | $382.11 K |
| 04/27/2026 | $4.15 | $3.81 (-8.19%) | $4.15 | $3.81 | 45.11 K | $353.35 K |
| 04/24/2026 | $4.46 | $3.86 (-13.45%) | $4.57 | $3.81 | 57.13 K | $357.99 K |
| 04/23/2026 | $4.60 | $4.45 (-3.26%) | $4.66 | $4.40 | 12.30 K | $412.71 K |
| 04/22/2026 | $4.84 | $4.56 (-5.79%) | $4.84 | $4.37 | 27.00 K | $422.91 K |
| 04/21/2026 | $4.50 | $4.61 (2.44%) | $4.85 | $4.40 | 48.80 K | $427.55 K |
| 04/20/2026 | $4.22 | $4.27 (1.18%) | $4.56 | $4.00 | 42.40 K | $396.02 K |
| 04/17/2026 | $3.74 | $4.33 (15.78%) | $4.56 | $3.72 | 161.81 K | $401.58 K |
| 04/16/2026 | $3.59 | $3.81 (6.13%) | $4.09 | $3.45 | 66.00 K | $353.35 K |
| 04/15/2026 | $3.33 | $3.36 (0.9%) | $3.46 | $3.24 | 36.02 K | $311.62 K |
| 04/14/2026 | $3.68 | $3.53 (-4.08%) | $3.70 | $3.45 | 13.49 K | $327.39 K |
| 04/13/2026 | $3.82 | $3.71 (-2.88%) | $3.82 | $3.64 | 10.17 K | $344.08 K |
| 04/10/2026 | $3.75 | $3.77 (0.53%) | $3.77 | $3.65 | 16.50 K | $349.64 K |
| 04/09/2026 | $3.45 | $3.63 (5.22%) | $3.65 | $3.41 | 74.74 K | $336.66 K |
| 04/08/2026 | $3.49 | $3.47 (-0.57%) | $3.49 | $3.40 | 11.65 K | $321.82 K |
| 04/07/2026 | $3.62 | $3.49 (-3.59%) | $3.62 | $3.40 | 36.18 K | $323.68 K |
| 04/06/2026 | $3.52 | $3.71 (5.4%) | $3.79 | $3.20 | 73.30 K | $344.08 K |
| 04/02/2026 | $3.08 | $3.52 (14.29%) | $3.60 | $2.80 | 86.24 K | $326.46 K |
| 04/01/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $3.06 | 3.16 K | $9.56 M |
| 03/31/2026 | $3.01 | $3.06 (1.66%) | $3.06 | $3.01 | 6.10 K | $9.32 M |
| 03/30/2026 | $3.03 | $3.04 (0.33%) | $3.21 | $3.00 | 15.20 K | $9.25 M |
| 03/27/2026 | $3.04 | $3.08 (1.32%) | $3.08 | $3.00 | 16.16 K | $9.38 M |
| 03/26/2026 | $3.13 | $3.08 (-1.6%) | $3.14 | $3.00 | 6.50 K | $9.38 M |
| 03/25/2026 | $3.13 | $3.14 (0.32%) | $3.19 | $3.00 | 11.40 K | $9.56 M |
| 03/24/2026 | $3.09 | $3.14 (1.62%) | $3.16 | $3.03 | 7.25 K | $9.56 M |
| 03/23/2026 | $3.00 | $3.19 (6.33%) | $3.19 | $3.00 | 28.05 K | $9.71 M |
| 03/20/2026 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.70 | 43.37 K | $8.83 M |
| 03/19/2026 | $3.15 | $3.11 (-1.27%) | $3.16 | $2.96 | 25.90 K | $9.47 M |
| 03/18/2026 | $3.06 | $3.17 (3.59%) | $3.17 | $3.00 | 49.23 K | $9.65 M |
| 03/17/2026 | $2.98 | $3.05 (2.35%) | $3.11 | $2.82 | 62.60 K | $9.29 M |
| 03/16/2026 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.70 | 61.90 K | $8.52 M |
| 03/13/2026 | $2.89 | $2.74 (-5.19%) | $2.91 | $2.71 | 151.72 K | $8.34 M |
| 03/12/2026 | $2.60 | $2.86 (10%) | $2.95 | $2.57 | 51.84 K | $8.71 M |
| 03/11/2026 | $2.56 | $2.70 (5.47%) | $2.78 | $2.56 | 31.50 K | $8.22 M |
| 03/10/2026 | $2.63 | $2.68 (1.9%) | $2.76 | $2.55 | 491.14 K | $8.16 M |
| 03/09/2026 | $2.75 | $2.50 (-9.09%) | $2.75 | $2.46 | 34.50 K | $7.61 M |
| 03/06/2026 | $2.81 | $2.76 (-1.78%) | $2.85 | $2.65 | 19.65 K | $8.40 M |
| 03/05/2026 | $2.80 | $2.86 (2.14%) | $2.86 | $2.63 | 76.97 K | $8.71 M |
| 03/04/2026 | $2.97 | $2.87 (-3.37%) | $3.06 | $2.76 | 46.61 K | $8.74 M |
| 03/03/2026 | $2.49 | $3.04 (22.09%) | $3.04 | $2.45 | 189.20 K | $9.25 M |
| 03/02/2026 | $2.57 | $2.49 (-3.11%) | $2.69 | $2.42 | 54.10 K | $7.58 M |
| 02/27/2026 | $2.58 | $2.71 (5.04%) | $2.76 | $2.56 | 122.63 K | $8.25 M |
| 02/26/2026 | $2.69 | $2.77 (2.97%) | $3.06 | $2.45 | 603.90 K | $8.43 M |
| 02/25/2026 | $2.57 | $2.83 (10.12%) | $3.18 | $2.50 | 1.13 M | $8.62 M |
| 02/24/2026 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.52 | 82.98 K | $8.37 M |
| 02/23/2026 | $2.56 | $2.80 (9.37%) | $2.94 | $2.20 | 242.88 K | $8.52 M |
| 02/20/2026 | $2.64 | $2.52 (-4.55%) | $2.66 | $2.40 | 60.56 K | $7.67 M |
| 02/19/2026 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.60 | 53.45 K | $8.43 M |
| 02/18/2026 | $2.81 | $2.70 (-3.91%) | $2.87 | $2.62 | 117.00 K | $8.22 M |
| 02/17/2026 | $2.77 | $2.89 (4.33%) | $3.02 | $2.76 | 25.15 K | $8.80 M |
| 02/13/2026 | $2.74 | $2.80 (2.19%) | $2.88 | $2.70 | 77.53 K | $8.52 M |
| 02/12/2026 | $2.88 | $2.73 (-5.21%) | $2.94 | $2.73 | 79.42 K | $8.31 M |
| 02/11/2026 | $3.04 | $2.94 (-3.29%) | $3.23 | $2.88 | 43.90 K | $8.95 M |
| 02/10/2026 | $3.07 | $3.00 (-2.28%) | $3.13 | $2.92 | 49.21 K | $9.13 M |
| 02/09/2026 | $2.98 | $3.00 (0.67%) | $3.36 | $2.97 | 73.60 K | $9.13 M |
| 02/06/2026 | $2.92 | $3.00 (2.74%) | $3.24 | $2.88 | 97.54 K | $9.13 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.
