NasdaqCM - Nasdaq Real Time Price USD
SaverOne 2014 Ltd. (SVRE)
1.6765
-0.0235
(-1.38%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.7200 | 1.8040 | 1.6360 | 1.6770 | 1.6770 | 22,200 |
| May 8, 2025 | 1.7800 | 1.9400 | 1.6700 | 1.7000 | 1.7000 | 61,900 |
| May 7, 2025 | 1.9000 | 1.9120 | 1.7200 | 1.7200 | 1.7200 | 37,100 |
| May 6, 2025 | 2.0300 | 2.0300 | 1.8400 | 1.8900 | 1.8900 | 29,500 |
| May 5, 2025 | 2.0300 | 2.1700 | 1.9500 | 1.9600 | 1.9600 | 67,400 |
| May 2, 2025 | 2.1200 | 2.2800 | 2.0510 | 2.1900 | 2.1900 | 281,600 |
| May 1, 2025 | 2.1700 | 2.5030 | 2.0910 | 2.1800 | 2.1800 | 298,500 |
| Apr 30, 2025 | 2.0410 | 2.2000 | 2.0000 | 2.0520 | 2.0520 | 72,200 |
| Apr 29, 2025 | 2.0600 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 28,100 |
| Apr 28, 2025 | 2.0200 | 2.1110 | 1.9800 | 2.0600 | 2.0600 | 21,700 |
| Apr 25, 2025 | 2.1700 | 2.4880 | 1.9000 | 2.0800 | 2.0800 | 253,700 |
| Apr 24, 2025 | 2.1500 | 2.3900 | 2.1500 | 2.2800 | 2.2800 | 194,600 |
| Apr 23, 2025 | 2.1000 | 2.1950 | 2.0920 | 2.1500 | 2.1500 | 25,700 |
| Apr 22, 2025 | 2.0320 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 47,300 |
| Apr 21, 2025 | 1.9700 | 2.1300 | 1.9500 | 2.0100 | 2.0100 | 69,200 |
| Apr 17, 2025 | 2.0700 | 2.0700 | 1.9100 | 2.0400 | 2.0400 | 65,300 |
| Apr 16, 2025 | 2.3000 | 2.5400 | 1.9000 | 2.0100 | 2.0100 | 337,900 |
| Apr 15, 2025 | 2.0900 | 2.3600 | 2.0800 | 2.3100 | 2.3100 | 83,600 |
| Apr 14, 2025 | 2.2800 | 2.3190 | 2.0830 | 2.1800 | 2.1800 | 90,800 |
| Apr 11, 2025 | 2.1500 | 2.4900 | 1.8600 | 2.1400 | 2.1400 | 183,600 |
| Apr 10, 2025 | 2.0400 | 2.4100 | 2.0200 | 2.1400 | 2.1400 | 217,200 |
| Apr 9, 2025 | 2.4100 | 2.9900 | 2.4000 | 2.5500 | 2.5500 | 543,500 |
| Apr 8, 2025 | 3.4000 | 3.9800 | 1.5410 | 3.6100 | 3.6100 | 20,326,700 |
| Apr 7, 2025 | 2.7000 | 3.5700 | 2.5700 | 3.2400 | 3.2400 | 2,970,600 |
| Apr 4, 2025 | 3.1000 | 3.1000 | 2.6400 | 2.7800 | 2.7800 | 21,600 |
| Apr 3, 2025 | 3.5900 | 3.6300 | 3.0800 | 3.1400 | 3.1400 | 60,500 |
| Apr 2, 2025 | 3.2500 | 3.9500 | 3.2500 | 3.6200 | 3.6200 | 48,900 |
| Apr 1, 2025 | 3.0100 | 3.2900 | 3.0100 | 3.2100 | 3.2100 | 16,300 |
| Mar 31, 2025 | 3.2200 | 3.2200 | 2.9610 | 3.0000 | 3.0000 | 15,000 |
| Mar 28, 2025 | 3.2400 | 3.2980 | 3.1900 | 3.2150 | 3.2150 | 4,500 |
| Mar 27, 2025 | 3.5400 | 3.5400 | 3.3500 | 3.3500 | 3.3500 | 5,000 |
| Mar 26, 2025 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | 3.5000 | 8,500 |
| Mar 25, 2025 | 4.0300 | 4.0300 | 3.8000 | 3.8100 | 3.8100 | 5,400 |
| Mar 24, 2025 | 4.3500 | 4.4500 | 3.6300 | 3.9100 | 3.9100 | 48,500 |
| Mar 21, 2025 | 4.4630 | 4.4630 | 4.3000 | 4.3690 | 4.3690 | 6,300 |
| Mar 20, 2025 | 4.6000 | 4.6000 | 4.3400 | 4.5140 | 4.5140 | 8,100 |
| Mar 19, 2025 | 4.6000 | 4.8400 | 4.4530 | 4.6000 | 4.6000 | 12,600 |
| Mar 18, 2025 | 4.9160 | 4.9700 | 4.7000 | 4.7000 | 4.7000 | 2,500 |
| Mar 17, 2025 | 5.1600 | 5.1600 | 4.7000 | 4.7000 | 4.7000 | 46,800 |
| Mar 14, 2025 | 5.2430 | 5.4450 | 4.9900 | 5.2000 | 5.2000 | 13,400 |
| Mar 13, 2025 | 4.8300 | 4.9900 | 4.8300 | 4.9700 | 4.9700 | 900 |
| Mar 12, 2025 | 5.0000 | 5.0000 | 4.8800 | 4.9900 | 4.9900 | 6,800 |
| Mar 11, 2025 | 4.9200 | 4.9500 | 4.8210 | 4.9350 | 4.9350 | 7,600 |
| Mar 10, 2025 | 5.0200 | 5.0500 | 4.9300 | 5.0250 | 5.0250 | 4,800 |
| Mar 7, 2025 | 4.8820 | 5.0900 | 4.7000 | 5.0900 | 5.0900 | 12,200 |
| Mar 6, 2025 | 4.8050 | 4.9050 | 4.6170 | 4.8150 | 4.8150 | 5,800 |
| Mar 5, 2025 | 4.5700 | 4.7980 | 4.5700 | 4.7490 | 4.7490 | 4,400 |
| Mar 4, 2025 | 4.5200 | 4.6800 | 4.5120 | 4.5920 | 4.5920 | 10,200 |
| Mar 3, 2025 | 5.0300 | 5.0600 | 4.5500 | 4.5500 | 4.5500 | 24,700 |
| Feb 28, 2025 | 4.4700 | 4.9800 | 4.4700 | 4.9400 | 4.9400 | 28,800 |
| Feb 27, 2025 | 4.4000 | 4.6400 | 4.3800 | 4.4700 | 4.4700 | 20,700 |
| Feb 26, 2025 | 4.2200 | 4.3700 | 4.2200 | 4.3700 | 4.3700 | 11,700 |
| Feb 25, 2025 | 4.1100 | 4.5250 | 4.1000 | 4.1200 | 4.1200 | 27,700 |
| Feb 24, 2025 | 4.3100 | 4.3100 | 3.9300 | 4.1300 | 4.1300 | 54,900 |
| Feb 21, 2025 | 4.1800 | 4.6300 | 3.8400 | 4.1100 | 4.1100 | 89,500 |
| Feb 20, 2025 | 0.3830 | 0.3830 | 0.3010 | 0.3200 | 0.3200 | 1,044,900 |
| Feb 19, 2025 | 0.4010 | 0.4200 | 0.3550 | 0.3750 | 0.3750 | 995,900 |
| Feb 18, 2025 | 0.4900 | 0.4900 | 0.4100 | 0.4300 | 0.4300 | 935,900 |
| Feb 14, 2025 | 0.4700 | 0.5500 | 0.4350 | 0.4720 | 0.4720 | 824,600 |
| Feb 13, 2025 | 0.3970 | 0.4770 | 0.3800 | 0.4750 | 0.4750 | 588,600 |
| Feb 12, 2025 | 0.4130 | 0.4280 | 0.4020 | 0.4110 | 0.4110 | 74,500 |
| Feb 11, 2025 | 0.4190 | 0.4300 | 0.3900 | 0.4290 | 0.4290 | 99,100 |
| Feb 10, 2025 | 0.4020 | 0.4300 | 0.3900 | 0.4110 | 0.4110 | 104,100 |
| Feb 7, 2025 | 0.3930 | 0.4300 | 0.3700 | 0.4020 | 0.4020 | 237,200 |
| Feb 6, 2025 | 0.4300 | 0.4460 | 0.4040 | 0.4120 | 0.4120 | 212,400 |
| Feb 5, 2025 | 0.3780 | 0.4400 | 0.3450 | 0.4250 | 0.4250 | 5,138,100 |
| Feb 4, 2025 | 0.5700 | 0.5900 | 0.3610 | 0.3770 | 0.3770 | 3,584,200 |
| Feb 3, 2025 | 0.5080 | 0.6370 | 0.5000 | 0.5310 | 0.5310 | 1,633,500 |
| Jan 31, 2025 | 0.5600 | 0.5710 | 0.5100 | 0.5240 | 0.5240 | 327,500 |
| Jan 30, 2025 | 0.6030 | 0.6340 | 0.4800 | 0.5550 | 0.5550 | 891,000 |
| Jan 29, 2025 | 0.8100 | 0.8170 | 0.7900 | 0.8000 | 0.8000 | 105,700 |
| Jan 28, 2025 | 0.8240 | 0.8260 | 0.7930 | 0.8100 | 0.8100 | 106,400 |
| Jan 27, 2025 | 0.8200 | 0.8400 | 0.7900 | 0.8120 | 0.8120 | 296,500 |
| Jan 24, 2025 | 0.8280 | 0.8700 | 0.8200 | 0.8350 | 0.8350 | 129,400 |
| Jan 23, 2025 | 0.8460 | 0.8500 | 0.8030 | 0.8500 | 0.8500 | 140,200 |
| Jan 22, 2025 | 0.8620 | 0.8660 | 0.8300 | 0.8500 | 0.8500 | 93,700 |
| Jan 21, 2025 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 51,700 |
| Jan 17, 2025 | 0.8830 | 0.9000 | 0.8440 | 0.8790 | 0.8790 | 42,200 |
| Jan 16, 2025 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 70,600 |
| Jan 15, 2025 | 0.8690 | 0.9400 | 0.8220 | 0.8930 | 0.8930 | 123,200 |
| Jan 14, 2025 | 0.8400 | 0.8800 | 0.8050 | 0.8360 | 0.8360 | 108,700 |
| Jan 13, 2025 | 0.8270 | 0.8580 | 0.8000 | 0.8260 | 0.8260 | 257,800 |
| Jan 10, 2025 | 0.8600 | 0.8670 | 0.8010 | 0.8210 | 0.8210 | 235,400 |
| Jan 8, 2025 | 0.9260 | 0.9300 | 0.8240 | 0.8920 | 0.8920 | 377,800 |
| Jan 7, 2025 | 0.9800 | 0.9900 | 0.9250 | 0.9250 | 0.9250 | 250,300 |
| Jan 6, 2025 | 1.0000 | 1.0200 | 0.9300 | 0.9570 | 0.9570 | 417,300 |
| Jan 3, 2025 | 1.0100 | 1.0300 | 0.9600 | 0.9970 | 0.9970 | 578,500 |
| Jan 2, 2025 | 1.0200 | 1.0500 | 0.9400 | 1.0300 | 1.0300 | 559,700 |
| Dec 31, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 483,800 |
| Dec 30, 2024 | 1.1000 | 1.1000 | 0.9010 | 1.0400 | 1.0400 | 1,847,600 |
| Dec 27, 2024 | 1.2300 | 1.3200 | 1.0300 | 1.1000 | 1.1000 | 3,370,900 |
| Dec 26, 2024 | 1.0900 | 1.1200 | 0.9900 | 1.0500 | 1.0500 | 1,345,800 |
| Dec 24, 2024 | 0.9200 | 1.5900 | 0.8830 | 1.5800 | 1.5800 | 1,987,100 |
| Dec 23, 2024 | 0.9890 | 0.9890 | 0.8900 | 0.9680 | 0.9680 | 246,900 |
| Dec 20, 2024 | 1.0000 | 1.1400 | 0.9800 | 1.0290 | 1.0290 | 329,100 |
| Dec 19, 2024 | 0.8740 | 1.0100 | 0.8700 | 0.9700 | 0.9700 | 215,300 |
| Dec 18, 2024 | 0.8810 | 0.9500 | 0.8700 | 0.8990 | 0.8990 | 16,200 |
| Dec 17, 2024 | 0.9050 | 0.9230 | 0.8700 | 0.8920 | 0.8920 | 85,400 |
| Dec 16, 2024 | 0.9850 | 0.9850 | 0.8930 | 0.9500 | 0.9500 | 96,700 |
| Dec 13, 2024 | 1.0300 | 1.0500 | 0.9850 | 1.0100 | 1.0100 | 76,700 |
| Dec 12, 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 169,000 |
| Dec 11, 2024 | 1.0600 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 191,400 |
| Dec 10, 2024 | 1.1000 | 1.1140 | 1.0100 | 1.0300 | 1.0300 | 161,800 |
| Dec 9, 2024 | 1.1490 | 1.1500 | 1.0100 | 1.0750 | 1.0750 | 297,700 |
| Dec 6, 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0420 | 1.0420 | 111,700 |
| Dec 5, 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0800 | 1.0800 | 313,100 |
| Dec 4, 2024 | 1.0910 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 539,300 |
| Dec 3, 2024 | 1.1990 | 1.2000 | 1.0700 | 1.0950 | 1.0950 | 122,900 |
| Dec 2, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 46,900 |
| Nov 29, 2024 | 1.1500 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 48,000 |
| Nov 27, 2024 | 1.0700 | 1.2000 | 1.0100 | 1.1200 | 1.1200 | 107,600 |
| Nov 26, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 41,800 |
| Nov 25, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 88,500 |
| Nov 22, 2024 | 1.0700 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 38,800 |
| Nov 21, 2024 | 1.1500 | 1.1900 | 1.0000 | 1.0700 | 1.0700 | 159,500 |
| Nov 20, 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 105,300 |
| Nov 19, 2024 | 1.1800 | 1.2800 | 1.0900 | 1.2400 | 1.2400 | 1,384,800 |
| Nov 18, 2024 | 1.2700 | 1.2960 | 1.2200 | 1.2650 | 1.2650 | 30,300 |
| Nov 15, 2024 | 1.2900 | 1.3190 | 1.2600 | 1.2860 | 1.2860 | 24,500 |
| Nov 14, 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 45,700 |
| Nov 13, 2024 | 1.3600 | 1.4500 | 1.2400 | 1.3890 | 1.3890 | 449,500 |
| Nov 12, 2024 | 1.4700 | 1.6000 | 1.4300 | 1.5000 | 1.5000 | 48,700 |
| Nov 11, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.4680 | 1.4680 | 56,100 |
| Nov 8, 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 39,700 |
| Nov 7, 2024 | 1.5200 | 1.5490 | 1.4600 | 1.4600 | 1.4600 | 20,500 |
| Nov 6, 2024 | 1.5700 | 1.5900 | 1.4300 | 1.4800 | 1.4800 | 73,100 |
| Nov 5, 2024 | 1.5000 | 1.5700 | 1.4300 | 1.5400 | 1.5400 | 87,000 |
| Nov 4, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4750 | 1.4750 | 94,700 |
| Nov 1, 2024 | 1.4300 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 69,700 |
| Oct 31, 2024 | 1.6300 | 1.6300 | 1.4100 | 1.4400 | 1.4400 | 122,500 |
| Oct 30, 2024 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 66,800 |
| Oct 29, 2024 | 1.7500 | 1.7500 | 1.5100 | 1.5500 | 1.5500 | 285,900 |
| Oct 28, 2024 | 1:18 Stock Splits | |||||
| Oct 28, 2024 | 1.6500 | 1.9600 | 1.5100 | 1.7900 | 1.7900 | 1,321,600 |
| Oct 25, 2024 | 1.6020 | 1.6020 | 1.3860 | 1.4580 | 1.4580 | 230,139 |
| Oct 24, 2024 | 1.5120 | 1.6740 | 1.4760 | 1.5660 | 1.5660 | 664,161 |
| Oct 23, 2024 | 2.3400 | 2.6640 | 2.3400 | 2.6280 | 2.6280 | 1,394,233 |
| Oct 22, 2024 | 2.1600 | 2.3760 | 2.1240 | 2.3400 | 2.3400 | 343,217 |
| Oct 21, 2024 | 2.1420 | 2.2140 | 2.0340 | 2.1600 | 2.1600 | 234,256 |
| Oct 18, 2024 | 2.1960 | 2.2860 | 2.1420 | 2.1420 | 2.1420 | 111,617 |
| Oct 17, 2024 | 2.2140 | 2.2140 | 2.1060 | 2.1960 | 2.1960 | 157,828 |
| Oct 16, 2024 | 2.3040 | 2.3580 | 2.2140 | 2.3040 | 2.3040 | 69,083 |
| Oct 15, 2024 | 2.3400 | 2.3580 | 2.2140 | 2.2680 | 2.2680 | 125,650 |
| Oct 14, 2024 | 2.4300 | 2.4300 | 2.3040 | 2.3580 | 2.3580 | 120,383 |
| Oct 11, 2024 | 2.3580 | 2.4840 | 2.3580 | 2.4840 | 2.4840 | 277,028 |
| Oct 10, 2024 | 2.3400 | 2.4300 | 2.3040 | 2.3580 | 2.3580 | 94,533 |
| Oct 9, 2024 | 2.5200 | 2.5200 | 2.3040 | 2.4300 | 2.4300 | 145,756 |
| Oct 8, 2024 | 2.4120 | 2.5560 | 2.3400 | 2.4120 | 2.4120 | 93,961 |
| Oct 7, 2024 | 2.3400 | 2.4300 | 2.2860 | 2.4120 | 2.4120 | 61,706 |
| Oct 4, 2024 | 2.3580 | 2.4300 | 2.3040 | 2.3580 | 2.3580 | 43,617 |
| Oct 3, 2024 | 2.2860 | 2.4480 | 2.2140 | 2.3760 | 2.3760 | 109,811 |
| Oct 2, 2024 | 2.3580 | 2.3940 | 2.2500 | 2.3220 | 2.3220 | 54,994 |
| Oct 1, 2024 | 2.3580 | 2.4660 | 2.3220 | 2.3580 | 2.3580 | 73,106 |
| Sep 30, 2024 | 2.3220 | 2.5200 | 2.2320 | 2.4120 | 2.4120 | 178,200 |
| Sep 27, 2024 | 2.3580 | 2.4480 | 2.1600 | 2.3940 | 2.3940 | 320,911 |
| Sep 26, 2024 | 3.3660 | 3.4200 | 2.5200 | 2.5560 | 2.5560 | 3,558,189 |
| Sep 25, 2024 | 2.8440 | 2.8620 | 2.7180 | 2.8080 | 2.8080 | 12,917 |
| Sep 24, 2024 | 2.8440 | 2.9700 | 2.7540 | 2.8440 | 2.8440 | 22,250 |
| Sep 23, 2024 | 3.0060 | 3.1320 | 2.8440 | 3.0420 | 3.0420 | 19,422 |
| Sep 20, 2024 | 2.9880 | 3.1500 | 2.8440 | 3.1320 | 3.1320 | 30,267 |
| Sep 19, 2024 | 2.9160 | 3.0420 | 2.8440 | 2.9520 | 2.9520 | 22,550 |
| Sep 18, 2024 | 2.9880 | 3.1320 | 2.8800 | 2.9700 | 2.9700 | 78,633 |
| Sep 17, 2024 | 2.9340 | 2.9700 | 2.8260 | 2.9160 | 2.9160 | 46,089 |
| Sep 16, 2024 | 2.9700 | 2.9700 | 2.8080 | 2.8260 | 2.8260 | 13,272 |
| Sep 13, 2024 | 3.0780 | 3.1320 | 2.8980 | 2.9160 | 2.9160 | 25,167 |
| Sep 12, 2024 | 3.1500 | 3.1500 | 2.9520 | 3.1320 | 3.1320 | 12,122 |
| Sep 11, 2024 | 2.9160 | 3.2400 | 2.8980 | 3.2220 | 3.2220 | 31,906 |
| Sep 10, 2024 | 2.9880 | 3.0420 | 2.8080 | 3.0240 | 3.0240 | 17,461 |
| Sep 9, 2024 | 3.0960 | 3.2220 | 2.8080 | 2.9160 | 2.9160 | 87,383 |
| Sep 6, 2024 | 3.7440 | 3.7800 | 3.1500 | 3.3840 | 3.3840 | 233,589 |
| Sep 5, 2024 | 3.4740 | 4.0860 | 3.4020 | 3.9600 | 3.9600 | 119,350 |
| Sep 4, 2024 | 3.4020 | 3.4560 | 3.1500 | 3.4200 | 3.4200 | 16,239 |
| Sep 3, 2024 | 3.4200 | 3.5460 | 3.2400 | 3.4560 | 3.4560 | 24,761 |
| Aug 30, 2024 | 3.6360 | 3.7800 | 3.4920 | 3.5280 | 3.5280 | 27,072 |
| Aug 29, 2024 | 3.9600 | 3.9600 | 3.4200 | 3.9060 | 3.9060 | 102,450 |
| Aug 28, 2024 | 4.6800 | 4.7880 | 4.0320 | 4.1220 | 4.1220 | 1,091,778 |
| Aug 27, 2024 | 4.2120 | 4.3200 | 3.9780 | 4.1400 | 4.1400 | 859,611 |
| Aug 26, 2024 | 4.3920 | 4.5720 | 3.9960 | 4.2300 | 4.2300 | 11,583 |
| Aug 23, 2024 | 4.1580 | 4.4460 | 4.1580 | 4.2480 | 4.2480 | 5,211 |
| Aug 22, 2024 | 4.3200 | 4.4820 | 4.1400 | 4.3560 | 4.3560 | 5,667 |
| Aug 21, 2024 | 4.5720 | 4.6620 | 4.3200 | 4.3200 | 4.3200 | 8,528 |
| Aug 20, 2024 | 4.6440 | 4.7880 | 4.4820 | 4.6800 | 4.6800 | 16,678 |
| Aug 19, 2024 | 4.5900 | 5.6520 | 4.3740 | 4.6080 | 4.6080 | 43,922 |
| Aug 16, 2024 | 4.5720 | 4.9500 | 4.5540 | 4.5900 | 4.5900 | 3,289 |
| Aug 15, 2024 | 4.8240 | 4.8960 | 4.5540 | 4.6980 | 4.6980 | 12,294 |
| Aug 14, 2024 | 4.9320 | 4.9500 | 4.6080 | 4.6080 | 4.6080 | 8,267 |
| Aug 13, 2024 | 4.8420 | 5.4180 | 4.6440 | 4.8420 | 4.8420 | 30,650 |
| Aug 12, 2024 | 4.5360 | 5.1300 | 4.5360 | 4.5540 | 4.5540 | 12,006 |
| Aug 9, 2024 | 4.6800 | 4.9500 | 4.5000 | 4.9500 | 4.9500 | 3,128 |
| Aug 8, 2024 | 4.8960 | 5.0220 | 4.6800 | 4.7700 | 4.7700 | 3,572 |
| Aug 7, 2024 | 5.0400 | 5.2380 | 4.8960 | 4.8960 | 4.8960 | 2,089 |
| Aug 6, 2024 | 4.9860 | 5.2920 | 4.9860 | 5.0400 | 5.0400 | 2,678 |
| Aug 5, 2024 | 5.2200 | 5.2200 | 4.8600 | 5.1120 | 5.1120 | 3,972 |
| Aug 2, 2024 | 5.3820 | 5.4000 | 5.2200 | 5.2380 | 5.2380 | 5,211 |
| Aug 1, 2024 | 5.4720 | 5.7960 | 5.4180 | 5.7420 | 5.7420 | 2,678 |
| Jul 31, 2024 | 5.7600 | 5.7960 | 5.2200 | 5.7960 | 5.7960 | 3,117 |
| Jul 30, 2024 | 5.5260 | 5.6700 | 5.4000 | 5.6520 | 5.6520 | 3,900 |
| Jul 29, 2024 | 5.7960 | 6.0300 | 5.6700 | 5.6880 | 5.6880 | 850 |
| Jul 26, 2024 | 6.1020 | 6.1020 | 5.7600 | 5.9400 | 5.9400 | 1,417 |
| Jul 25, 2024 | 5.5980 | 6.1200 | 5.4000 | 6.1020 | 6.1020 | 4,789 |
| Jul 24, 2024 | 5.7600 | 6.3540 | 5.4180 | 5.8500 | 5.8500 | 6,906 |
| Jul 23, 2024 | 5.5800 | 5.9400 | 5.5800 | 5.9040 | 5.9040 | 3,717 |
| Jul 22, 2024 | 5.7240 | 5.9400 | 5.5980 | 5.7780 | 5.7780 | 3,611 |
| Jul 19, 2024 | 6.1380 | 6.2460 | 5.6160 | 5.8320 | 5.8320 | 6,044 |
| Jul 18, 2024 | 6.2100 | 7.2000 | 5.5980 | 6.5160 | 6.5160 | 16,811 |
| Jul 17, 2024 | 6.2820 | 6.6240 | 5.9580 | 6.3360 | 6.3360 | 25,250 |
| Jul 16, 2024 | 7.2900 | 8.1360 | 6.5880 | 6.8400 | 6.8400 | 103,694 |
| Jul 15, 2024 | 7.0560 | 7.9920 | 6.9840 | 7.9920 | 7.9920 | 189,739 |
| Jul 12, 2024 | 6.6420 | 7.2000 | 6.5700 | 7.1460 | 7.1460 | 6,250 |
| Jul 11, 2024 | 6.4980 | 6.8400 | 6.3360 | 6.6600 | 6.6600 | 3,322 |
| Jul 10, 2024 | 6.5160 | 7.0200 | 6.3000 | 6.6600 | 6.6600 | 1,350 |
| Jul 9, 2024 | 6.4980 | 6.7500 | 6.2820 | 6.7500 | 6.7500 | 3,872 |
| Jul 8, 2024 | 7.1820 | 7.2000 | 6.3000 | 6.4980 | 6.4980 | 2,761 |
| Jul 5, 2024 | 6.9300 | 6.9300 | 6.6240 | 6.8400 | 6.8400 | 1,167 |
| Jul 3, 2024 | 6.6780 | 7.2000 | 6.3900 | 6.7500 | 6.7500 | 767 |
| Jul 2, 2024 | 7.0200 | 7.1280 | 6.6780 | 6.6780 | 6.6780 | 2,783 |
| Jul 1, 2024 | 7.2000 | 7.2000 | 6.8400 | 7.0200 | 7.0200 | 1,244 |
| Jun 28, 2024 | 7.2000 | 7.5600 | 7.0560 | 7.2000 | 7.2000 | 733 |
| Jun 27, 2024 | 7.5600 | 7.5600 | 6.8400 | 7.3620 | 7.3620 | 522 |
| Jun 26, 2024 | 7.5240 | 7.5600 | 6.8580 | 6.8580 | 6.8580 | 1,528 |
| Jun 25, 2024 | 7.2360 | 7.7400 | 7.0200 | 7.0380 | 7.0380 | 1,394 |
| Jun 24, 2024 | 7.6140 | 7.7040 | 7.0920 | 7.2000 | 7.2000 | 2,722 |
| Jun 21, 2024 | 7.4340 | 7.9200 | 7.2000 | 7.7400 | 7.7400 | 3,433 |
| Jun 20, 2024 | 8.1000 | 8.6400 | 7.7760 | 7.8300 | 7.8300 | 839 |
| Jun 18, 2024 | 7.8660 | 8.8200 | 7.7400 | 7.7760 | 7.7760 | 3,989 |
| Jun 17, 2024 | 8.4600 | 8.4600 | 7.5780 | 7.7400 | 7.7400 | 4,333 |
| Jun 14, 2024 | 7.9200 | 9.0000 | 7.3800 | 8.4600 | 8.4600 | 10,556 |
| Jun 13, 2024 | 8.8560 | 9.3240 | 7.5600 | 8.2080 | 8.2080 | 4,700 |
| Jun 12, 2024 | 9.9360 | 10.0800 | 9.0900 | 9.3240 | 9.3240 | 5,283 |
| Jun 11, 2024 | 8.7660 | 10.0800 | 8.4960 | 9.7740 | 9.7740 | 3,917 |
| Jun 10, 2024 | 10.2420 | 10.2420 | 9.0180 | 9.0360 | 9.0360 | 7,489 |
| Jun 7, 2024 | 10.6200 | 10.6200 | 9.3600 | 9.3600 | 9.3600 | 7,311 |
| Jun 6, 2024 | 10.0620 | 10.8000 | 9.0900 | 10.4400 | 10.4400 | 7,528 |
| Jun 5, 2024 | 10.6200 | 12.7800 | 8.8920 | 9.8640 | 9.8640 | 22,250 |
| Jun 4, 2024 | 8.8380 | 11.6820 | 7.9200 | 10.5300 | 10.5300 | 28,250 |
| Jun 3, 2024 | 9.9000 | 9.9000 | 8.4600 | 8.6400 | 8.6400 | 4,883 |
| May 31, 2024 | 9.4860 | 10.6200 | 9.4860 | 9.9000 | 9.9000 | 4,650 |
| May 30, 2024 | 9.8820 | 9.9000 | 9.1800 | 9.3600 | 9.3600 | 567 |
| May 29, 2024 | 9.5040 | 10.0800 | 9.0180 | 9.9000 | 9.9000 | 3,794 |
| May 28, 2024 | 10.4580 | 10.6200 | 9.1800 | 10.0800 | 10.0800 | 20,189 |
| May 24, 2024 | 9.1800 | 10.9800 | 8.8200 | 10.6920 | 10.6920 | 10,000 |
| May 23, 2024 | 9.9360 | 10.0800 | 9.0000 | 9.0000 | 9.0000 | 5,267 |
| May 22, 2024 | 10.5660 | 10.6200 | 9.0000 | 10.4040 | 10.4040 | 9,450 |
| May 21, 2024 | 10.4400 | 10.4400 | 9.3780 | 9.7740 | 9.7740 | 3,389 |
| May 20, 2024 | 10.4580 | 10.7820 | 10.4400 | 10.4400 | 10.4400 | 1,000 |
| May 17, 2024 | 10.9800 | 11.3400 | 10.4580 | 10.4580 | 10.4580 | 6,978 |
| May 16, 2024 | 11.4120 | 11.4300 | 10.4400 | 10.8000 | 10.8000 | 7,389 |
| May 15, 2024 | 11.8800 | 11.9520 | 10.9800 | 11.7000 | 11.7000 | 5,639 |
| May 14, 2024 | 11.7000 | 12.2400 | 10.9260 | 11.5020 | 11.5020 | 7,000 |
| May 13, 2024 | 11.5200 | 12.0600 | 11.3400 | 12.0600 | 12.0600 | 239 |
| May 10, 2024 | 10.9980 | 12.3660 | 10.9980 | 11.5920 | 11.5920 | 3,756 |
Related Tickers
SOBR SOBR Safe, Inc.
3.3000
-2.94%
MJLB Ultrack Systems, Inc.
0.0001
0.00%
UCLE US Nuclear Corp.
0.0200
0.00%
KNW Know Labs, Inc.
0.4550
-1.73%
FCUV Focus Universal Inc.
4.8700
-2.99%
AERG Applied Energetics, Inc.
0.8230
+1.59%
WRAP Wrap Technologies, Inc.
1.4700
+0.68%
WATT Energous Corporation
0.2843
+1.43%
MVIS MicroVision, Inc.
1.2000
+4.35%
KEYS Keysight Technologies, Inc.
154.12
+1.23%