Savara, Inc. - Common Stock (SVRA)
4.2200
-0.3200 (-7.05%)
NASDAQ · Last Trade: Oct 24th, 9:16 PM EDT
Historical Prices For Savara, Inc. - Common Stock (SVRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2026 | 4.52 | 4.58 | 4.13 | 4.22 | 2,828,604 | 4.22 |
| 10/22/2026 | 4.65 | 4.75 | 4.45 | 4.54 | 2,710,104 | 4.54 |
| 10/21/2026 | 4.79 | 4.95 | 4.66 | 4.67 | 2,086,503 | 4.67 |
| 10/20/2026 | 4.64 | 4.99 | 4.60 | 4.76 | 4,421,644 | 4.76 |
| 10/19/2026 | 4.53 | 4.71 | 4.50 | 4.63 | 1,564,178 | 4.63 |
| 10/16/2026 | 4.75 | 4.77 | 4.44 | 4.45 | 2,236,822 | 4.45 |
| 10/15/2026 | 4.76 | 4.90 | 4.72 | 4.74 | 1,691,414 | 4.74 |
| 10/14/2026 | 4.71 | 4.82 | 4.65 | 4.76 | 2,574,259 | 4.76 |
| 10/13/2026 | 4.84 | 5.02 | 4.76 | 4.78 | 3,742,145 | 4.78 |
| 10/12/2026 | 4.93 | 5.00 | 4.81 | 4.84 | 1,306,724 | 4.84 |
| 10/09/2026 | 4.82 | 4.97 | 4.81 | 4.92 | 1,529,153 | 4.92 |
| 10/08/2026 | 4.85 | 4.92 | 4.63 | 4.83 | 2,515,614 | 4.83 |
| 10/07/2026 | 4.74 | 5.05 | 4.69 | 4.88 | 2,415,205 | 4.88 |
| 10/06/2026 | 4.82 | 4.84 | 4.60 | 4.65 | 2,290,355 | 4.65 |
| 10/05/2026 | 4.85 | 4.92 | 4.71 | 4.78 | 2,862,727 | 4.78 |
| 10/02/2026 | 5.10 | 5.16 | 4.76 | 4.81 | 2,653,328 | 4.81 |
| 10/01/2026 | 5.15 | 5.24 | 5.03 | 5.04 | 2,549,600 | 5.04 |
| 9/30/2026 | 5.15 | 5.24 | 5.05 | 5.16 | 6,051,742 | 5.16 |
| 9/29/2026 | 5.07 | 5.19 | 5.00 | 5.08 | 2,034,670 | 5.08 |
| 9/28/2026 | 4.97 | 5.16 | 4.86 | 5.07 | 4,371,597 | 5.07 |
| 9/25/2026 | 5.08 | 5.18 | 4.87 | 5.00 | 2,451,631 | 5.00 |
| 9/24/2026 | 5.03 | 5.08 | 4.88 | 5.07 | 2,499,198 | 5.07 |
| 9/23/2026 | 5.30 | 5.34 | 4.90 | 5.00 | 3,353,167 | 5.00 |
| 9/22/2026 | 5.52 | 5.53 | 5.29 | 5.30 | 1,413,965 | 5.30 |
| 9/21/2026 | 5.44 | 5.51 | 5.36 | 5.45 | 1,311,923 | 5.45 |
| 9/18/2026 | 5.42 | 5.47 | 5.30 | 5.37 | 2,181,902 | 5.37 |
| 9/17/2026 | 5.23 | 5.46 | 5.22 | 5.42 | 1,228,730 | 5.42 |
| 9/16/2026 | 5.29 | 5.35 | 5.11 | 5.13 | 1,127,049 | 5.13 |
| 9/15/2026 | 5.33 | 5.34 | 5.17 | 5.26 | 1,301,414 | 5.26 |
| 9/14/2026 | 5.33 | 5.43 | 5.28 | 5.34 | 1,310,131 | 5.34 |
| 9/11/2026 | 5.38 | 5.39 | 5.27 | 5.30 | 1,063,669 | 5.30 |
| 9/10/2026 | 5.34 | 5.46 | 5.24 | 5.32 | 1,525,387 | 5.32 |
| 9/09/2026 | 5.48 | 5.57 | 5.37 | 5.42 | 1,095,477 | 5.42 |
| 9/08/2026 | 5.27 | 5.63 | 5.26 | 5.53 | 1,660,901 | 5.53 |
| 9/04/2026 | 5.32 | 5.39 | 5.31 | 5.37 | 625,457 | 5.37 |
| 9/03/2026 | 5.52 | 5.52 | 5.29 | 5.37 | 1,240,412 | 5.37 |
| 9/02/2026 | 5.47 | 5.56 | 5.37 | 5.46 | 1,216,894 | 5.46 |
| 9/01/2026 | 5.32 | 5.41 | 5.29 | 5.35 | 1,042,126 | 5.35 |
| 8/31/2026 | 5.25 | 5.44 | 5.21 | 5.39 | 1,958,813 | 5.39 |
| 8/28/2026 | 5.48 | 5.51 | 5.25 | 5.26 | 1,336,330 | 5.26 |
| 8/27/2026 | 5.59 | 5.66 | 5.49 | 5.49 | 1,595,286 | 5.49 |
| 8/26/2026 | 5.58 | 5.68 | 5.51 | 5.61 | 1,529,844 | 5.61 |
| 8/25/2026 | 5.69 | 5.72 | 5.52 | 5.60 | 1,608,567 | 5.60 |
| 8/24/2026 | 5.60 | 5.60 | 5.42 | 5.56 | 1,322,939 | 5.56 |
| 8/21/2026 | 5.54 | 5.64 | 5.50 | 5.59 | 3,035,363 | 5.59 |
| 8/20/2026 | 5.52 | 5.59 | 5.26 | 5.49 | 2,541,791 | 5.49 |
| 8/19/2026 | 5.49 | 5.60 | 5.39 | 5.58 | 1,298,090 | 5.58 |
| 8/18/2026 | 5.33 | 5.43 | 5.29 | 5.37 | 1,510,436 | 5.37 |
| 8/17/2026 | 5.39 | 5.43 | 5.29 | 5.37 | 1,206,718 | 5.37 |
| 8/14/2026 | 5.25 | 5.40 | 5.14 | 5.38 | 1,650,087 | 5.38 |
| 8/13/2026 | 5.75 | 5.79 | 5.25 | 5.27 | 1,874,304 | 5.27 |
| 8/12/2026 | 5.91 | 5.92 | 5.58 | 5.70 | 1,175,071 | 5.70 |
| 8/11/2026 | 5.81 | 5.98 | 5.53 | 5.57 | 1,263,916 | 5.57 |
| 8/10/2026 | 5.82 | 5.93 | 5.63 | 5.73 | 1,206,609 | 5.73 |
| 8/07/2026 | 5.87 | 5.99 | 5.79 | 5.83 | 1,586,207 | 5.83 |
| 8/06/2026 | 5.52 | 5.81 | 5.52 | 5.79 | 1,007,710 | 5.79 |
| 8/05/2026 | 5.43 | 5.53 | 5.36 | 5.51 | 1,602,632 | 5.51 |
| 8/04/2026 | 5.45 | 5.53 | 5.38 | 5.41 | 1,361,576 | 5.41 |
| 8/03/2026 | 5.44 | 5.49 | 5.31 | 5.33 | 1,639,559 | 5.33 |
| 7/31/2026 | 5.54 | 5.63 | 5.35 | 5.46 | 1,168,544 | 5.46 |
| 7/30/2026 | 5.31 | 5.55 | 5.25 | 5.54 | 1,242,732 | 5.54 |
| 7/29/2026 | 5.34 | 5.40 | 5.18 | 5.28 | 1,259,498 | 5.28 |
| 7/28/2026 | 5.55 | 5.57 | 5.25 | 5.33 | 1,679,269 | 5.33 |
| 7/27/2026 | 5.56 | 5.68 | 5.43 | 5.43 | 3,791,797 | 5.43 |