Dark

SVRN
SVRN, Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:30:18 PM EDT

10.36USD+14.160%(+1.28)43,022

8.60Bid 12.10Ask 3.50Spread

Pre-market

Sep 8, 2026 8:52:30 AM EDT

9.41USD+3.691%(+0.34)105

After-hours

Sep 8, 2026 4:03:30 PM EDT

11.08USD+6.950%(+0.72)163

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	9.9900	10.6300	9.9900	10.3600	+14.223%	43,022	0.000%
2026-09-04	10.0000	10.8000	8.8900	9.0700	-13.947%	291,406	+14.223%
2026-09-03	10.0000	10.8000	9.0000	10.5400	+0.573%	486,970	-1.708%
2026-09-02	9.4250	10.5000	9.3500	10.4800	+13.297%	105,082	-1.145%
2026-09-01	8.8950	9.3000	8.4900	9.2500	+2.097%	6,686	+12.000%
2026-08-31	8.9431	9.3800	8.8450	9.0600	+3.602%	5,298	+14.349%
2026-08-28	8.9000	8.9900	8.5042	8.7450	-0.625%	10,335	+18.468%
2026-08-27	8.3300	9.0000	8.1500	8.8000	+0.571%	13,682	+17.727%
2026-08-26	8.3090	8.8600	8.1100	8.7500	+5.295%	28,384	+18.400%
2026-08-25	8.6500	8.6500	8.3002	8.3100	-2.465%	1,811	+24.669%
2026-08-24	8.4800	8.8992	8.0293	8.5200	+7.305%	6,493	+21.596%
2026-08-21	8.1300	8.4900	7.8500	7.9400	+2.452%	7,703	+30.479%
2026-08-20	7.0600	8.2000	7.0600	7.7500	+8.392%	19,931	+33.677%
2026-08-19	7.2900	7.2900	6.6600	7.1500	+2.143%	7,565	+44.895%
2026-08-18	7.3300	7.5250	7.0000	7.0000	-1.547%	1,512	+48.000%
2026-08-17	6.9900	7.4800	6.9900	7.1100	+1.717%	15,266	+45.710%
2026-08-14	6.9190	6.9900	6.7700	6.9900	+4.484%	2,693	+48.212%
2026-08-13	6.3400	6.6900	6.1616	6.6900	+5.521%	3,995	+54.858%
2026-08-12	6.4000	6.4000	6.0100	6.3400	-1.858%	22,064	+63.407%
2026-08-11	6.1800	6.5000	6.1000	6.4600	+2.948%	16,181	+60.372%
2026-08-10	6.2000	8.3800	6.1500	6.2750	+0.400%	31,194	+65.100%
2026-08-07	6.1600	6.6600	6.1500	6.2500	+1.626%	13,833	+65.760%
2026-08-06	6.3300	6.4800	6.0100	6.1500	+1.318%	16,642	+68.455%
2026-08-05	6.3550	6.3550	6.0000	6.0700	-0.655%	5,410	+70.675%
2026-08-04	6.5000	6.9000	5.9000	6.1100	-3.170%	33,488	+69.558%
2026-08-03	6.6000	6.6500	5.9400	6.3100	-2.322%	17,050	+64.184%
2026-07-31	6.1000	6.5100	5.9360	6.4600	+5.902%	8,967	+60.372%
2026-07-30	6.1600	6.5900	6.1000	6.1000	-3.175%	15,840	+69.836%
2026-07-29	6.7750	6.9300	6.1399	6.3000	+1.124%	8,203	+64.444%
2026-07-28	6.7500	6.7500	6.2300	6.2300	-7.016%	10,268	+66.292%
2026-07-27	7.3000	7.3000	6.7001	6.7001	-0.148%	3,280	+54.625%
2026-07-24	7.5050	7.5050	6.7100	6.7100	-9.324%	15,667	+54.396%
2026-07-23	7.5000	7.7000	7.4000	7.4000	+1.370%	9,559	+40.000%
2026-07-22	7.9600	7.9600	7.3000	7.3000	-5.195%	6,058	+41.918%
2026-07-21	8.0000	8.0300	7.7000	7.7000	+2.667%	11,204	+34.545%
2026-07-20	8.5200	8.5200	7.5000	7.5000	-6.250%	5,219	+38.133%
2026-07-17	8.1500	8.4544	7.9500	8.0000	-2.439%	13,435	+29.500%
2026-07-16	8.2000	8.2000	8.2000	8.2000	+0.613%	1,300	+26.341%
2026-07-15	8.1600	8.4100	8.1500	8.1500	+1.368%	3,026	+27.117%
2026-07-14	8.1100	8.4700	8.0400	8.0400	+0.500%	4,124	+28.856%
2026-07-13	7.9568	8.3300	7.9568	8.0000	-3.556%	3,892	+29.500%
2026-07-10	8.4999	8.4999	8.2950	8.2950	+1.904%	1,045	+24.895%
2026-07-09	8.1500	8.9500	8.0700	8.1400	+3.827%	11,469	+27.273%
2026-07-08	8.0540	8.3800	7.8400	7.8400	-5.200%	23,954	+32.143%
2026-07-07	8.3300	8.3300	8.0600	8.2700	-0.072%	27,004	+25.272%
2026-07-06	8.2900	8.6100	8.1021	8.2760	-6.274%	2,492	+25.181%
2026-07-02	8.1500	8.8300	8.1000	8.8300	+10.790%	7,485	+17.327%
2026-07-01	7.9950	8.1200	7.9680	7.9700	+1.788%	1,472	+29.987%
2026-06-30	8.2000	8.7427	7.8300	7.8300	-4.976%	10,258	+32.312%
2026-06-29	7.9395	8.2400	7.8700	8.2400	-1.080%	2,673	+25.728%
2026-06-26	7.6999	8.7200	7.6050	8.3300	+10.919%	7,900	+24.370%
2026-06-25	8.5000	8.5000	7.3100	7.5100	-9.627%	10,492	+37.949%
2026-06-24	9.0000	9.0400	8.2500	8.3100	-7.357%	12,818	+24.669%
2026-06-23	8.6100	8.9699	8.6100	8.9699	-2.923%	2,351	+15.497%
2026-06-22	10.1000	10.1000	8.5001	9.2400	-7.784%	17,174	+12.121%
2026-06-18	10.2900	10.4600	10.0000	10.0200	+0.300%	12,998	+3.393%
2026-06-17	10.0500	10.4800	9.9900	9.9900	-2.331%	19,901	+3.704%
2026-06-16	10.1500	10.4000	9.9000	10.2284	-3.232%	12,103	+1.287%
2026-06-15	10.3600	11.2391	10.0500	10.5700	+6.768%	14,225	-1.987%
2026-06-12	10.0000	10.4950	9.9000	9.9000	-0.901%	3,128	+4.646%
2026-06-11	10.0300	10.9973	9.9700	9.9900	-0.100%	5,106	+3.704%
2026-06-10	10.2000	10.8000	9.9100	10.0000	-1.672%	12,712	+3.600%
2026-06-09	11.0900	11.2500	9.6000	10.1700	-9.600%	12,540	+1.868%
2026-06-08	9.3400	11.5900	9.3400	11.2500	+25.698%	29,695	-7.911%
2026-06-05	10.9000	10.9000	8.1552	8.9500	-22.845%	35,698	+15.754%
2026-06-04	12.0000	12.0875	11.1300	11.6000	-8.661%	23,766	-10.690%
2026-06-03	12.6800	12.9900	11.5001	12.7000	+10.435%	27,394	-18.425%
2026-06-02	10.5900	12.0000	10.5900	11.5000	+14.428%	36,646	-9.913%
2026-06-01	9.9300	10.2999	9.6000	10.0500	+0.500%	8,973	+3.085%
2026-05-29	10.3900	10.4800	9.7000	10.0000	-3.846%	13,055	+3.600%
2026-05-28	10.8100	11.5000	10.4000	10.4000	-7.556%	24,070	-0.385%
2026-05-27	12.9500	12.9500	10.2500	11.2500	-8.313%	29,263	-7.911%
2026-05-26	13.5100	15.0700	12.0700	12.2700	-3.310%	70,093	-15.566%
2026-05-22	9.5400	13.9900	9.1950	12.6900	+36.452%	195,353	-18.361%
2026-05-21	7.4400	9.7000	7.4400	9.3000	+13.276%	20,503	+11.398%
2026-05-20	7.9000	8.2100	7.0002	8.2100	+0.122%	16,217	+26.188%
2026-05-19	5.4859	8.6500	5.4859	8.2000	+49.635%	120,500	+26.341%
2026-05-18	5.3150	5.8000	5.3150	5.4800	-0.544%	6,090	+89.051%
2026-05-15	6.1200	6.3100	5.5100	5.5100	-9.967%	8,954	+88.022%
2026-05-14	7.4622	7.6600	5.9100	6.1200	-11.304%	17,715	+69.281%
2026-05-13	7.4300	8.1400	6.9000	6.9000	-6.883%	10,672	+50.145%
2026-05-12	7.9000	8.4422	7.4100	7.4100	-6.203%	9,441	+39.811%
2026-05-11	8.2100	8.4200	7.9000	7.9000	-4.474%	13,810	+31.139%
2026-05-08	8.4100	8.6500	8.2700	8.2700	+0.608%	3,821	+25.272%
2026-05-07	8.2700	8.7800	8.2200	8.2200	-3.972%	4,929	+26.034%
2026-05-06	8.5615	8.9800	8.5000	8.5600	+3.632%	7,972	+21.028%
2026-05-05	8.2132	8.9900	8.2101	8.2600	-3.953%	5,809	+25.424%
2026-05-04	8.4074	8.8750	8.4074	8.6000	+4.242%	5,569	+20.465%
2026-05-01	8.3000	8.6100	8.2500	8.2500	0.000%	6,189	+25.576%
2026-04-30	8.4850	8.7750	8.2500	8.2500	-0.121%	4,602	+25.576%
2026-04-29	8.2900	8.7000	8.2600	8.2600	-0.121%	8,558	+25.424%
2026-04-28	8.8574	8.8574	8.2600	8.2700	-5.486%	15,336	+25.272%
2026-04-27	8.8400	9.0200	8.7400	8.7500	-0.906%	5,807	+18.400%
2026-04-24	9.1150	9.1150	8.8100	8.8300	-1.998%	4,225	+17.327%
2026-04-23	9.5600	9.9200	8.3300	9.0100	-6.243%	10,628	+14.983%
2026-04-22	9.9184	9.9300	9.6100	9.6100	-2.039%	13,352	+7.804%
2026-04-21	10.5100	10.5100	9.6089	9.8100	-2.679%	12,902	+5.607%
2026-04-20	10.0800	10.3300	10.0100	10.0800	-1.370%	19,432	+2.778%
2026-04-17	9.9900	10.7060	9.9801	10.2200	-3.403%	16,109	+1.370%
2026-04-16	10.6800	11.0100	9.6200	10.5800	-2.488%	25,854	-2.079%
2026-04-15	11.2000	11.2000	10.5100	10.8500	-5.979%	9,362	-4.516%
2026-04-14	12.0700	12.4199	11.1340	11.5400	-4.628%	24,872	-10.225%
2026-04-13	10.8600	12.4799	10.5100	12.1000	+13.508%	33,753	-14.380%
2026-04-10	10.7200	10.9800	9.7600	10.6600	0.000%	12,487	-2.814%
2026-04-09	11.1700	11.1700	10.5000	10.6600	-7.143%	18,143	-2.814%
2026-04-08	9.2900	12.3900	9.2900	11.4800	+22.781%	139,092	-9.756%
2026-04-07	9.4900	10.0900	9.2736	9.3500	-2.401%	28,151	+10.802%
2026-04-06	7.8600	10.3000	7.6645	9.5800	+21.113%	76,931	+8.142%
2026-04-02	7.3100	8.1500	6.6100	7.9100	+12.518%	67,095	+30.973%
2026-04-01	6.8400	8.4000	6.5051	7.0300	-0.986%	90,659	+47.368%
2026-03-31	6.0200	7.2000	6.0020	7.1000	-3.401%	76,179	+45.915%
2026-03-30	7.3200	9.9399	6.8005	7.3500	+4.970%	253,020	+40.952%
2026-03-27	4.8520	8.0000	4.8000	7.0020	+13.854%	483,549	+47.958%
2026-03-26	3.4440	6.1820	3.1200	6.1500	+50.000%	908,336	+68.455%
2026-03-25	4.0000	4.1060	3.7780	4.1000	-3.347%	66,362	+152.683%
2026-03-24	4.2000	4.3500	4.0420	4.2420	-7.055%	38,647	+144.224%
2026-03-23	4.4400	4.6300	4.0220	4.5640	-7.536%	120,499	+126.994%
2026-03-20	5.2360	5.2960	4.9360	4.9360	-9.298%	222,997	+109.887%
2026-03-19	5.3200	5.9640	4.7920	5.4420	+23.066%	4,043,533	+90.371%
2026-03-18	4.6660	4.9800	4.4220	4.4220	-14.732%	708,595	+134.283%
2026-03-17	5.0100	5.4000	4.6600	5.1860	-1.031%	81,812	+99.769%
2026-03-16	6.0400	6.2960	4.6000	5.2400	-25.484%	220,511	+97.710%
2026-03-13	7.8520	7.9000	6.8200	7.0320	-13.399%	67,641	+47.327%
2026-03-12	8.3220	8.5860	7.5000	8.1200	+2.889%	112,258	+27.586%
2026-03-11	8.4780	8.5600	7.6820	7.8920	-7.065%	67,297	+31.272%
2026-03-10	9.0000	9.8000	7.9120	8.4920	-18.908%	166,306	+21.997%
2026-03-09	10.4300	11.6000	10.0260	10.4720	+3.889%	170,223	-1.070%
2026-03-06	11.3600	11.6960	9.3200	10.0800	-13.343%	125,115	+2.778%
2026-03-05	9.6800	12.1740	9.6800	11.6320	+6.579%	195,734	-10.935%
2026-03-04	9.9060	12.1700	8.6000	10.9140	-14.734%	455,337	-5.076%
2026-03-03	15.8440	16.7200	12.3740	12.8000	+47.126%	5,494,627	-19.063%
2026-03-02	9.6000	9.6800	8.2140	8.7000	+6.670%	648,620	+19.080%
2026-02-27	8.1400	8.1600	7.7940	8.1560	-0.049%	6,769	+27.023%
2026-02-26	8.0200	8.1600	7.4220	8.1600	-2.252%	17,005	+26.961%
2026-02-25	8.3400	8.5760	7.8180	8.3480	+6.697%	33,092	+24.102%
2026-02-24	7.9560	8.1740	7.7960	7.8240	-1.535%	10,762	+32.413%
2026-02-23	8.4160	8.8520	7.2080	7.9460	-12.681%	315,010	+30.380%
2026-02-20	9.9600	9.9600	9.0040	9.1000	+0.110%	8,490	+13.846%
2026-02-19	10.2600	10.2600	8.8800	9.0900	-4.936%	11,491	+13.971%
2026-02-18	9.7000	9.8000	9.4040	9.5620	+6.244%	2,161	+8.346%
2026-02-17	10.1960	10.1960	8.4800	9.0000	-11.591%	9,588	+15.111%
2026-02-13	11.1780	11.2000	10.0020	10.1800	-8.945%	6,927	+1.768%
2026-02-12	11.8880	11.8880	11.0020	11.1800	-3.254%	2,677	-7.335%
2026-02-11	12.8000	13.3620	11.4000	11.5560	-9.634%	7,327	-10.350%
2026-02-10	14.0000	14.0000	12.4000	12.7880	-5.971%	4,343	-18.987%
2026-02-09	14.1420	14.4000	13.4700	13.6000	-2.243%	4,678	-23.824%
2026-02-06	15.0000	16.0000	13.8020	13.9120	-9.427%	6,132	-25.532%
2026-02-05	17.0320	17.0320	15.0000	15.3600	-11.286%	7,512	-32.552%
2026-02-04	19.2000	19.2000	16.8000	17.3140	-9.180%	8,008	-40.164%
2026-02-03	19.0220	19.6000	19.0220	19.0640	+0.231%	2,127	-45.657%
2026-02-02	19.6900	20.0000	18.9200	19.0200	-1.807%	4,425	-45.531%
2026-01-30	20.0000	20.0000	19.0000	19.3700	-1.173%	6,376	-46.515%
2026-01-29	20.8000	20.8000	19.0540	19.6000	-5.769%	10,969	-47.143%
2026-01-28	22.0000	22.0000	20.2000	20.8000	-4.587%	9,473	-50.192%
2026-01-27	22.2000	23.2000	21.4000	21.8000	+0.926%	10,287	-52.477%
2026-01-26	23.2000	23.2000	21.2000	21.6000	-6.087%	13,893	-52.037%
2026-01-23	24.4000	24.8000	22.4000	23.0000	-4.167%	9,970	-54.957%
2026-01-22	24.4000	24.8000	24.0000	24.0000	-0.826%	3,961	-56.833%
2026-01-21	24.1680	25.7980	24.0000	24.2000	-0.820%	3,132	-57.190%
2026-01-20	24.4000	25.4020	24.0100	24.4000	+1.667%	2,294	-57.541%
2026-01-16	24.4000	24.6000	24.0000	24.0000	0.000%	2,994	-56.833%
2026-01-15	24.0000	25.8000	24.0000	24.0000	0.000%	3,458	-56.833%
2026-01-14	23.0000	25.6000	23.0000	24.0000	+3.448%	8,292	-56.833%
2026-01-13	25.2000	26.6000	23.0000	23.2000	-7.200%	13,801	-55.345%
2026-01-12	25.0000	26.9000	24.6000	25.0000	-1.575%	7,823	-58.560%
2026-01-09	25.0020	25.6000	25.0000	25.4000	+0.794%	2,039	-59.213%
2026-01-08	24.6000	26.3660	24.6000	25.2000	+1.613%	5,891	-58.889%
2026-01-07	25.4000	26.0000	24.8000	24.8000	0.000%	5,707	-58.226%
2026-01-06	25.0000	25.6940	24.8000	24.8000	+0.813%	5,296	-58.226%
2026-01-05	22.8000	25.2720	22.8000	24.6000	+6.034%	10,379	-57.886%
2026-01-02	22.4000	24.1560	22.2000	23.2000	+7.407%	7,588	-55.345%
2025-12-31	21.2000	23.6000	21.2000	21.6000	+1.887%	9,053	-52.037%
2025-12-30	20.8000	22.2000	20.6940	21.2000	+0.952%	9,886	-51.132%
2025-12-29	20.2000	21.6000	20.2000	21.0000	+2.941%	11,677	-50.667%
2025-12-26	20.2000	20.9020	20.0000	20.4000	+0.990%	12,778	-49.216%
2025-12-24	20.8000	21.2200	20.2000	20.2000	-3.810%	8,381	-48.713%
2025-12-23	21.4000	21.7980	20.6000	21.0000	-1.869%	6,517	-50.667%
2025-12-22	21.4000	22.2000	21.2000	21.4000	-0.926%	6,710	-51.589%
2025-12-19	21.8000	23.7980	21.4000	21.6000	+2.857%	7,441	-52.037%
2025-12-18	23.3600	23.6000	20.2000	21.0000	-8.696%	10,655	-50.667%
2025-12-17	26.2000	26.6000	23.0000	23.0000	-14.179%	8,555	-54.957%
2025-12-16	25.8000	27.4000	25.4060	26.8000	+1.515%	6,074	-61.343%
2025-12-15	26.4000	26.6520	26.0000	26.4000	-1.493%	5,498	-60.758%
2025-12-12	26.6000	27.2820	26.6000	26.8000	-0.741%	2,283	-61.343%
2025-12-11	27.2840	27.6000	26.4000	27.0000	-0.735%	4,931	-61.630%
2025-12-10	27.8000	27.8000	26.9000	27.2000	-1.449%	2,275	-61.912%
2025-12-09	27.2000	28.0000	27.0000	27.6000	-1.075%	3,720	-62.464%
2025-12-08	28.6000	28.9000	27.6000	27.9000	+0.360%	4,086	-62.867%
2025-12-05	28.2000	28.9880	27.6000	27.8000	-0.714%	2,991	-62.734%
2025-12-04	28.0000	29.0000	27.6000	28.0000	-1.408%	3,695	-63.000%
2025-12-03	27.7940	29.2000	27.2000	28.4000	+4.412%	6,136	-63.521%
2025-12-02	27.2000	27.8000	27.0000	27.2000	-1.449%	4,640	-61.912%
2025-12-01	29.2000	29.3000	27.4000	27.6000	+0.730%	13,369	-62.464%
2025-11-28	27.0000	28.2000	27.0000	27.4000	+0.735%	1,351	-62.190%
2025-11-26	27.0000	27.8000	27.0000	27.2000	-0.730%	2,595	-61.912%
2025-11-25	27.6000	28.1000	26.4000	27.4000	-1.792%	2,914	-62.190%
2025-11-24	27.2000	28.4040	26.6000	27.9000	+2.574%	4,508	-62.867%
2025-11-21	25.8000	27.8000	25.4000	27.2000	+2.256%	3,971	-61.912%
2025-11-20	28.0000	28.8000	26.0000	26.6000	-4.317%	10,435	-61.053%
2025-11-19	30.0000	30.2000	27.8000	27.8000	-8.553%	6,986	-62.734%
2025-11-18	26.8000	32.2000	26.2000	30.4000	+10.949%	19,530	-65.921%
2025-11-17	29.2000	29.2000	26.4000	27.4000	0.000%	4,258	-62.190%

.dark-mode .DKDrP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKDrP8{ color: #333333; background-color: white; border: 2px solid #333333; }SVRNSVRN, Inc. Common Stockstock NASDAQ

SVRN
SVRN, Inc. Common Stock
stock NASDAQ