SVRN, Inc. SVRN
NASDAQ · United States · Finance
$38.87-11.11 (-22.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.87 | -22.24% | $43.75 | $47.50 | $36.17 | 298.90K |
| 2026-09-30 | $49.98 | -25.77% | $72.11 | $74.74 | $43.03 | 710.00K |
| 2026-09-29 | $67.33 | +29.34% | $52.63 | $70.70 | $52.63 | 351.30K |
| 2026-09-28 | $52.06 | +10.15% | $48.62 | $61.45 | $47.20 | 273.00K |
| 2026-09-25 | $47.26 | +11.91% | $51.50 | $51.50 | $44.00 | 246.10K |
| 2026-09-24 | $42.23 | +29.74% | $31.85 | $52.00 | $31.85 | 495.60K |
| 2026-09-23 | $32.55 | -4.07% | $35.39 | $37.15 | $30.72 | 235.10K |
| 2026-09-22 | $33.93 | +15.02% | $33.10 | $34.60 | $29.06 | 291.30K |
| 2026-09-21 | $29.50 | +45.18% | $26.36 | $30.27 | $25.30 | 447.00K |
| 2026-09-18 | $20.32 | +43.20% | $16.60 | $20.65 | $16.60 | 301.60K |
| 2026-09-17 | $14.19 | +21.28% | $12.28 | $15.12 | $12.25 | 92.80K |
| 2026-09-16 | $11.70 | +5.41% | $11.07 | $12.20 | $11.05 | 15.90K |
| 2026-09-15 | $11.10 | -7.04% | $11.70 | $11.99 | $10.61 | 156.70K |
| 2026-09-14 | $11.94 | -0.08% | $11.41 | $11.95 | $10.21 | 424.40K |
| 2026-09-11 | $11.95 | +15.01% | $10.27 | $12.40 | $10.27 | 274.40K |
| 2026-09-10 | $10.39 | -10.59% | $11.50 | $11.59 | $10.10 | 296.40K |
| 2026-09-09 | $11.62 | +2.83% | $11.33 | $11.70 | $10.61 | 18.70K |
| 2026-09-08 | $11.30 | +24.59% | $9.36 | $11.30 | $9.36 | 43.10K |
| 2026-09-04 | $9.07 | -13.95% | $10.00 | $10.80 | $8.89 | 291.40K |
| 2026-09-03 | $10.54 | +0.57% | $10.00 | $10.80 | $9.00 | 487.00K |
| 2026-09-02 | $10.48 | +13.30% | $9.43 | $10.50 | $9.35 | 105.10K |
| 2026-09-01 | $9.25 | +2.10% | $8.90 | $9.30 | $8.49 | 6.70K |
| 2026-08-31 | $9.06 | +3.60% | $8.94 | $9.38 | $8.85 | 5.30K |
| 2026-08-28 | $8.74 | -0.63% | $8.90 | $8.99 | $8.50 | 10.30K |
| 2026-08-27 | $8.80 | +0.57% | $8.33 | $9.00 | $8.15 | 13.70K |
| 2026-08-26 | $8.75 | +5.29% | $8.31 | $8.86 | $8.11 | 28.40K |
| 2026-08-25 | $8.31 | -2.46% | $8.65 | $8.65 | $8.30 | 1.80K |
| 2026-08-24 | $8.52 | +7.30% | $8.48 | $8.90 | $8.03 | 6.50K |
| 2026-08-21 | $7.94 | +2.45% | $8.13 | $8.49 | $7.85 | 7.70K |
| 2026-08-20 | $7.75 | +8.39% | $7.06 | $8.20 | $7.06 | 19.90K |
| 2026-08-19 | $7.15 | +2.14% | $7.29 | $7.29 | $6.66 | 7.60K |
| 2026-08-18 | $7.00 | -1.55% | $7.33 | $7.53 | $7.00 | 1.50K |
| 2026-08-17 | $7.11 | +1.72% | $6.99 | $7.48 | $6.99 | 15.30K |
| 2026-08-14 | $6.99 | +4.48% | $6.92 | $6.99 | $6.77 | 2.70K |
| 2026-08-13 | $6.69 | +5.52% | $6.34 | $6.69 | $6.16 | 3.70K |
| 2026-08-12 | $6.34 | -1.86% | $6.40 | $6.40 | $6.01 | 22.10K |
| 2026-08-11 | $6.46 | +2.95% | $6.18 | $6.50 | $6.10 | 16.20K |
| 2026-08-10 | $6.28 | +0.40% | $6.20 | $8.38 | $6.15 | 31.20K |
| 2026-08-07 | $6.25 | +1.63% | $6.16 | $6.66 | $6.15 | 13.80K |
| 2026-08-06 | $6.15 | +1.32% | $6.33 | $6.48 | $6.01 | 16.60K |
| 2026-08-05 | $6.07 | -0.65% | $6.36 | $6.36 | $6.00 | 5.20K |
| 2026-08-04 | $6.11 | -3.17% | $6.50 | $6.90 | $5.90 | 33.50K |
| 2026-08-03 | $6.31 | -2.32% | $6.60 | $6.65 | $5.94 | 16.80K |
| 2026-07-31 | $6.46 | +5.90% | $6.10 | $6.51 | $5.94 | 9.00K |
| 2026-07-30 | $6.10 | -3.17% | $6.16 | $6.59 | $6.10 | 15.70K |
| 2026-07-29 | $6.30 | +1.12% | $6.78 | $6.93 | $6.14 | 8.20K |
| 2026-07-28 | $6.23 | -7.01% | $6.75 | $6.75 | $6.23 | 10.30K |
| 2026-07-27 | $6.70 | -0.15% | $7.30 | $7.30 | $6.70 | 3.30K |
| 2026-07-24 | $6.71 | -9.32% | $7.51 | $7.51 | $6.71 | 15.70K |
| 2026-07-23 | $7.40 | +1.37% | $7.50 | $7.70 | $7.40 | 9.60K |
| 2026-07-22 | $7.30 | -5.19% | $7.96 | $7.96 | $7.30 | 6.10K |
| 2026-07-21 | $7.70 | +2.67% | $8.00 | $8.03 | $7.70 | 11.20K |
| 2026-07-20 | $7.50 | -6.25% | $8.52 | $8.52 | $7.50 | 5.20K |
| 2026-07-17 | $8.00 | -2.44% | $8.15 | $8.45 | $7.95 | 13.40K |
| 2026-07-16 | $8.20 | +0.61% | $8.20 | $8.20 | $8.20 | 1.30K |
| 2026-07-15 | $8.15 | +1.37% | $8.16 | $8.41 | $8.15 | 3.00K |
| 2026-07-14 | $8.04 | +0.50% | $8.11 | $8.47 | $8.04 | 4.10K |
| 2026-07-13 | $8.00 | -3.56% | $7.96 | $8.33 | $7.96 | 3.90K |
| 2026-07-10 | $8.30 | +1.90% | $8.50 | $8.50 | $8.30 | 1.00K |
| 2026-07-09 | $8.14 | +3.83% | $8.15 | $8.95 | $8.07 | 11.50K |
| 2026-07-08 | $7.84 | -5.20% | $8.05 | $8.38 | $7.84 | 24.00K |
| 2026-07-07 | $8.27 | -0.07% | $8.33 | $8.33 | $8.06 | 27.00K |
| 2026-07-06 | $8.28 | -6.27% | $8.29 | $8.61 | $8.10 | 2.40K |
| 2026-07-02 | $8.83 | +10.79% | $8.15 | $8.83 | $8.10 | 7.40K |
| 2026-07-01 | $7.97 | +1.79% | $7.99 | $8.12 | $7.97 | 2.10K |
| 2026-06-30 | $7.83 | -4.98% | $8.20 | $8.74 | $7.83 | 10.30K |
| 2026-06-29 | $8.24 | -1.08% | $7.94 | $8.24 | $7.87 | 2.60K |
| 2026-06-26 | $8.33 | +10.92% | $7.70 | $8.72 | $7.61 | 7.90K |
| 2026-06-25 | $7.51 | -9.63% | $8.50 | $8.50 | $7.31 | 10.40K |
| 2026-06-24 | $8.31 | -7.36% | $9.00 | $9.04 | $8.25 | 12.80K |
| 2026-06-23 | $8.97 | -2.92% | $8.61 | $8.97 | $8.61 | 2.40K |
| 2026-06-22 | $9.24 | -7.78% | $10.10 | $10.10 | $8.50 | 17.20K |
| 2026-06-18 | $10.02 | +0.30% | $10.29 | $10.46 | $10.00 | 12.90K |
| 2026-06-17 | $9.99 | -2.33% | $10.05 | $10.48 | $9.99 | 19.90K |
| 2026-06-16 | $10.23 | -3.24% | $10.15 | $10.40 | $9.90 | 12.10K |
| 2026-06-15 | $10.57 | +6.77% | $10.36 | $11.24 | $10.05 | 14.20K |
| 2026-06-12 | $9.90 | -0.90% | $10.00 | $10.49 | $9.90 | 3.00K |
| 2026-06-11 | $9.99 | -0.10% | $10.03 | $11.00 | $9.97 | 5.10K |
| 2026-06-10 | $10.00 | -1.67% | $10.20 | $10.80 | $9.91 | 12.70K |
| 2026-06-09 | $10.17 | -9.60% | $11.09 | $11.25 | $9.60 | 12.50K |
| 2026-06-08 | $11.25 | +25.70% | $9.34 | $11.59 | $9.34 | 29.60K |
| 2026-06-05 | $8.95 | -22.84% | $10.90 | $10.90 | $8.15 | 35.70K |
| 2026-06-04 | $11.60 | -8.66% | $12.00 | $12.09 | $11.13 | 23.80K |
| 2026-06-03 | $12.70 | +10.43% | $12.68 | $12.99 | $11.50 | 27.00K |
| 2026-06-02 | $11.50 | +14.43% | $10.59 | $12.00 | $10.59 | 36.60K |
| 2026-06-01 | $10.05 | +0.50% | $9.93 | $10.30 | $9.60 | 8.90K |
| 2026-05-29 | $10.00 | -3.85% | $10.39 | $10.48 | $9.70 | 13.00K |
| 2026-05-28 | $10.40 | -7.56% | $10.81 | $11.50 | $10.40 | 23.50K |
| 2026-05-27 | $11.25 | -8.31% | $12.95 | $12.95 | $10.25 | 29.10K |
| 2026-05-26 | $12.27 | -3.31% | $13.51 | $15.07 | $12.07 | 70.10K |