Savara, Inc. - Common Stock (SVRA)
5.5900
+0.1000 (1.82%)
NASDAQ· Last Trade: Aug 24th, 2:40 AM EDT
Historical Prices For Savara, Inc. - Common Stock (SVRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/24/2026 | 5.79 | 5.86 | 5.47 | 5.51 | 1,550,297 | 5.51 |
| 7/23/2026 | 5.51 | 5.82 | 5.45 | 5.75 | 1,622,014 | 5.75 |
| 7/22/2026 | 5.80 | 5.87 | 5.64 | 5.65 | 3,405,950 | 5.65 |
| 7/21/2026 | 5.51 | 6.03 | 5.47 | 5.84 | 2,862,884 | 5.84 |
| 7/20/2026 | 5.54 | 5.66 | 5.41 | 5.49 | 1,364,992 | 5.49 |
| 7/17/2026 | 5.42 | 5.62 | 5.39 | 5.52 | 1,010,598 | 5.52 |
| 7/16/2026 | 5.78 | 5.80 | 5.50 | 5.52 | 1,218,696 | 5.52 |
| 7/15/2026 | 5.69 | 5.84 | 5.62 | 5.81 | 1,035,544 | 5.81 |
| 7/14/2026 | 5.76 | 5.80 | 5.60 | 5.69 | 1,858,901 | 5.69 |
| 7/13/2026 | 5.92 | 5.95 | 5.66 | 5.74 | 1,680,566 | 5.74 |
| 7/10/2026 | 6.29 | 6.29 | 5.93 | 6.03 | 1,720,421 | 6.03 |
| 7/09/2026 | 6.39 | 6.46 | 6.21 | 6.29 | 1,509,035 | 6.29 |
| 7/08/2026 | 6.18 | 6.39 | 6.10 | 6.38 | 2,065,100 | 6.38 |
| 7/07/2026 | 6.23 | 6.47 | 6.13 | 6.21 | 2,360,657 | 6.21 |
| 7/06/2026 | 6.23 | 6.29 | 6.03 | 6.20 | 1,334,839 | 6.20 |
| 7/02/2026 | 6.10 | 6.26 | 6.07 | 6.22 | 1,531,756 | 6.22 |
| 7/01/2026 | 6.13 | 6.29 | 6.00 | 6.06 | 1,511,931 | 6.06 |
| 6/30/2026 | 6.05 | 6.24 | 5.96 | 6.16 | 2,144,134 | 6.16 |
| 6/29/2026 | 5.90 | 6.04 | 5.84 | 6.03 | 1,539,323 | 6.03 |
| 6/26/2026 | 6.04 | 6.20 | 5.71 | 5.90 | 6,158,836 | 5.90 |
| 6/25/2026 | 5.83 | 6.05 | 5.78 | 6.03 | 2,633,253 | 6.03 |
| 6/24/2026 | 5.83 | 5.93 | 5.71 | 5.83 | 1,897,735 | 5.83 |
| 6/23/2026 | 5.64 | 5.89 | 5.60 | 5.78 | 1,856,693 | 5.78 |
| 6/22/2026 | 5.59 | 5.79 | 5.50 | 5.69 | 2,290,385 | 5.69 |
| 6/18/2026 | 5.54 | 5.63 | 5.37 | 5.50 | 4,761,570 | 5.50 |
| 6/17/2026 | 5.33 | 5.51 | 5.27 | 5.38 | 1,392,914 | 5.38 |
| 6/16/2026 | 5.35 | 5.39 | 5.20 | 5.30 | 997,667 | 5.30 |
| 6/15/2026 | 5.37 | 5.53 | 5.32 | 5.33 | 1,287,870 | 5.33 |
| 6/12/2026 | 5.27 | 5.40 | 5.24 | 5.26 | 1,252,741 | 5.26 |
| 6/11/2026 | 5.09 | 5.35 | 4.96 | 5.27 | 1,535,458 | 5.27 |
| 6/10/2026 | 4.91 | 5.29 | 4.90 | 5.09 | 1,962,249 | 5.09 |
| 6/09/2026 | 5.02 | 5.05 | 4.73 | 4.93 | 3,133,289 | 4.93 |
| 6/08/2026 | 5.17 | 5.23 | 5.04 | 5.06 | 920,563 | 5.06 |
| 6/05/2026 | 5.27 | 5.29 | 5.04 | 5.09 | 1,204,884 | 5.09 |
| 6/04/2026 | 5.30 | 5.43 | 5.24 | 5.30 | 1,026,854 | 5.30 |
| 6/03/2026 | 5.29 | 5.41 | 5.13 | 5.25 | 1,806,324 | 5.25 |
| 6/02/2026 | 5.06 | 5.36 | 5.00 | 5.25 | 1,943,293 | 5.25 |
| 6/01/2026 | 5.18 | 5.32 | 5.03 | 5.15 | 2,071,807 | 5.15 |
| 5/29/2026 | 0.00 | 5.25 | 5.01 | 5.20 | 2,236,382 | 5.20 |
| 5/28/2026 | 5.18 | 5.36 | 5.05 | 5.09 | 2,939,100 | 5.09 |
| 5/27/2026 | 5.15 | 5.32 | 5.13 | 5.21 | 834,433 | 5.21 |
| 5/26/2026 | 5.02 | 5.14 | 4.97 | 5.14 | 695,509 | 5.14 |