5 DAY PERFORMANCE
+19.00%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-31.69%
6 MONTH PERFORMANCE
-9.31%
YEAR-TO-DATE PERFORMANCE
-52.01%
1 YEAR PERFORMANCE
-85.95%
SaverOne 2014 Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.10 | 14.92 K | $1.70 M |
| 09/18/2026 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.18 | 2.02 K | $1.70 M |
| 09/17/2026 | $2.20 | $2.21 (0.45%) | $2.30 | $2.18 | 10.12 K | $1.71 M |
| 09/16/2026 | $2.30 | $2.15 (-6.52%) | $2.40 | $2.15 | 14.54 K | $1.66 M |
| 09/15/2026 | $2.60 | $2.25 (-13.46%) | $2.64 | $2.25 | 72.21 K | $1.74 M |
| 09/14/2026 | $2.34 | $2.60 (11.11%) | $2.79 | $2.34 | 71.62 K | $2.01 M |
| 09/11/2026 | $2.41 | $2.42 (0.41%) | $2.66 | $2.41 | 22.00 K | $1.87 M |
| 09/10/2026 | $2.52 | $2.41 (-4.37%) | $2.71 | $2.41 | 9.50 K | $1.87 M |
| 09/09/2026 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 1.31 K | $1.95 M |
| 09/08/2026 | $2.59 | $2.58 (-0.39%) | $2.87 | $2.56 | 19.63 K | $2.00 M |
| 09/04/2026 | $2.84 | $2.61 (-8.1%) | $3.48 | $2.55 | 126.18 K | $2.02 M |
| 09/03/2026 | $2.88 | $2.85 (-1.04%) | $2.93 | $2.85 | 15.90 K | $2.21 M |
| 09/02/2026 | $2.71 | $2.87 (5.9%) | $3.35 | $2.71 | 84.40 K | $2.22 M |
| 09/01/2026 | $2.64 | $2.67 (1.14%) | $2.95 | $2.54 | 272.01 K | $2.07 M |
| 08/31/2026 | $2.62 | $2.65 (1.15%) | $2.65 | $2.55 | 7.55 K | $2.05 M |
| 08/28/2026 | $2.63 | $2.61 (-0.76%) | $2.85 | $2.56 | 20.07 K | $2.02 M |
| 08/27/2026 | $2.82 | $2.63 (-6.74%) | $2.84 | $2.63 | 13.01 K | $2.04 M |
| 08/26/2026 | $2.73 | $2.95 (8.06%) | $2.97 | $2.68 | 333.03 K | $2.28 M |
| 08/25/2026 | $2.85 | $2.84 (-0.35%) | $3.04 | $2.82 | 5.10 K | $2.20 M |
| 08/24/2026 | $2.83 | $2.85 (0.71%) | $3.05 | $2.81 | 15.15 K | $2.21 M |
| 08/21/2026 | $2.80 | $2.74 (-2.14%) | $2.88 | $2.69 | 10.70 K | $2.12 M |
| 08/20/2026 | $2.81 | $2.82 (0.36%) | $2.97 | $2.81 | 13.40 K | $2.18 M |
| 08/19/2026 | $2.98 | $2.85 (-4.36%) | $3.00 | $2.84 | 15.16 K | $2.21 M |
| 08/18/2026 | $2.87 | $2.95 (2.79%) | $3.16 | $2.55 | 57.53 K | $2.28 M |
| 08/17/2026 | $3.18 | $2.90 (-8.81%) | $3.29 | $2.90 | 18.53 K | $268.96 K |
| 08/14/2026 | $3.77 | $3.01 (-20.16%) | $3.77 | $2.92 | 65.51 K | $279.16 K |
| 08/13/2026 | $3.79 | $3.75 (-1.06%) | $3.98 | $3.72 | 37.10 K | $347.79 K |
| 08/12/2026 | $3.81 | $3.71 (-2.62%) | $3.88 | $3.70 | 9.90 K | $344.08 K |
| 08/11/2026 | $3.74 | $3.85 (2.94%) | $4.03 | $3.48 | 62.80 K | $357.06 K |
| 08/10/2026 | $3.62 | $3.71 (2.49%) | $3.89 | $3.60 | 69.00 K | $344.08 K |
| 08/07/2026 | $3.86 | $3.70 (-4.15%) | $3.87 | $3.66 | 17.13 K | $343.15 K |
| 08/06/2026 | $3.59 | $3.86 (7.52%) | $3.88 | $3.51 | 26.70 K | $357.99 K |
| 08/05/2026 | $3.77 | $3.71 (-1.59%) | $3.87 | $3.47 | 15.87 K | $344.08 K |
| 08/04/2026 | $3.53 | $3.62 (2.55%) | $3.90 | $3.47 | 16.65 K | $335.73 K |
| 08/03/2026 | $3.59 | $3.67 (2.23%) | $3.81 | $3.46 | 29.00 K | $340.37 K |
| 07/31/2026 | $3.79 | $3.71 (-2.11%) | $3.94 | $3.67 | 42.80 K | $344.08 K |
| 07/30/2026 | $3.72 | $3.80 (2.15%) | $3.82 | $3.47 | 32.61 K | $352.43 K |
| 07/29/2026 | $3.57 | $3.70 (3.64%) | $3.86 | $3.47 | 61.15 K | $343.15 K |
| 07/28/2026 | $3.72 | $3.59 (-3.49%) | $3.78 | $3.53 | 23.80 K | $332.95 K |
| 07/27/2026 | $3.48 | $3.71 (6.61%) | $3.79 | $3.42 | 41.36 K | $344.08 K |
| 07/24/2026 | $3.69 | $3.56 (-3.52%) | $3.78 | $3.36 | 35.54 K | $330.17 K |
| 07/23/2026 | $3.30 | $3.71 (12.42%) | $3.75 | $3.17 | 102.76 K | $344.08 K |
| 07/22/2026 | $3.18 | $3.38 (6.29%) | $3.39 | $3.05 | 46.57 K | $313.47 K |
| 07/21/2026 | $2.99 | $3.18 (6.35%) | $3.33 | $2.89 | 76.84 K | $294.93 K |
| 07/20/2026 | $3.17 | $3.03 (-4.42%) | $3.20 | $2.91 | 78.15 K | $281.01 K |
| 07/17/2026 | $3.09 | $3.20 (3.56%) | $3.24 | $2.80 | 103.63 K | $296.78 K |
| 07/16/2026 | $2.59 | $3.14 (21.24%) | $3.14 | $2.44 | 600.83 K | $291.22 K |
| 07/15/2026 | $2.55 | $2.60 (1.96%) | $2.66 | $2.50 | 69.31 K | $241.13 K |
| 07/14/2026 | $2.52 | $2.57 (1.98%) | $2.65 | $2.46 | 49.81 K | $238.35 K |
| 07/13/2026 | $2.51 | $2.60 (3.59%) | $2.69 | $2.34 | 66.20 K | $241.13 K |
| 07/10/2026 | $2.66 | $2.60 (-2.26%) | $2.73 | $2.53 | 74.70 K | $241.13 K |
| 07/09/2026 | $2.46 | $2.69 (9.35%) | $2.70 | $2.41 | 95.38 K | $249.48 K |
| 07/08/2026 | $2.41 | $2.54 (5.39%) | $2.57 | $2.30 | 53.52 K | $235.57 K |
| 07/07/2026 | $2.50 | $2.44 (-2.4%) | $2.55 | $2.30 | 125.34 K | $226.30 K |
| 07/06/2026 | $2.60 | $2.62 (0.77%) | $2.77 | $2.50 | 237.60 K | $242.99 K |
| 07/02/2026 | $2.39 | $2.62 (9.62%) | $2.77 | $2.26 | 283.79 K | $242.99 K |
| 07/01/2026 | $2.42 | $2.54 (4.96%) | $2.57 | $2.22 | 528.00 K | $235.57 K |
| 06/30/2026 | $5.81 | $2.64 (-54.56%) | $5.90 | $2.02 | 27.35 M | $244.84 K |
| 06/29/2026 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.45 | 24.68 K | $252.26 K |
| 06/26/2026 | $3.11 | $2.84 (-8.68%) | $3.21 | $2.80 | 55.87 K | $263.39 K |
| 06/25/2026 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.03 | 21.10 K | $303.27 K |
| 06/24/2026 | $3.55 | $3.42 (-3.66%) | $3.63 | $3.42 | 8.57 K | $317.18 K |
| 06/23/2026 | $3.84 | $3.60 (-6.25%) | $3.84 | $3.45 | 5.60 K | $333.88 K |
| 06/22/2026 | $3.71 | $3.85 (3.77%) | $4.01 | $3.67 | 6.20 K | $357.06 K |
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.
