Savara, Inc. - Common Stock (SVRA)
5.0200
-0.0400 (-0.79%)
NASDAQ· Last Trade: May 25th, 12:00 PM EDT
Historical Prices For Savara, Inc. - Common Stock (SVRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.07 | 5.19 | 4.99 | 5.02 | 668,292 | 5.02 |
| 5/21/2026 | 4.98 | 5.15 | 4.94 | 5.06 | 965,671 | 5.06 |
| 5/20/2026 | 4.79 | 5.13 | 4.72 | 5.08 | 1,157,723 | 5.08 |
| 5/19/2026 | 4.88 | 4.98 | 4.70 | 4.72 | 1,080,988 | 4.72 |
| 5/18/2026 | 5.05 | 5.20 | 4.88 | 4.91 | 1,994,847 | 4.91 |
| 5/15/2026 | 5.15 | 5.29 | 5.01 | 5.03 | 2,510,784 | 5.03 |
| 5/14/2026 | 5.28 | 5.42 | 5.11 | 5.27 | 1,315,523 | 5.27 |
| 5/13/2026 | 4.82 | 5.28 | 4.82 | 5.27 | 1,527,210 | 5.27 |
| 5/12/2026 | 5.14 | 5.20 | 5.01 | 5.08 | 725,963 | 5.08 |
| 5/11/2026 | 5.21 | 5.38 | 5.11 | 5.12 | 1,051,597 | 5.12 |
| 5/08/2026 | 5.16 | 5.23 | 5.12 | 5.23 | 816,139 | 5.23 |
| 5/07/2026 | 5.28 | 5.28 | 5.03 | 5.16 | 950,151 | 5.16 |
| 5/06/2026 | 5.22 | 5.33 | 5.17 | 5.27 | 1,000,807 | 5.27 |
| 5/05/2026 | 5.33 | 5.44 | 5.07 | 5.25 | 927,385 | 5.25 |
| 5/04/2026 | 5.13 | 5.34 | 5.13 | 5.30 | 1,036,520 | 5.30 |
| 5/01/2026 | 5.19 | 5.27 | 5.07 | 5.12 | 1,132,127 | 5.12 |
| 4/30/2026 | 4.89 | 5.28 | 4.85 | 5.24 | 2,197,307 | 5.24 |
| 4/29/2026 | 5.00 | 5.01 | 4.83 | 4.85 | 1,100,161 | 4.85 |
| 4/28/2026 | 5.16 | 5.30 | 5.02 | 5.02 | 757,989 | 5.02 |
| 4/27/2026 | 5.09 | 5.35 | 5.09 | 5.16 | 1,394,165 | 5.16 |
| 4/24/2026 | 4.97 | 5.19 | 4.94 | 5.12 | 929,691 | 5.12 |
| 4/23/2026 | 5.14 | 5.23 | 4.91 | 4.94 | 1,825,360 | 4.94 |
| 4/22/2026 | 5.28 | 5.37 | 5.11 | 5.14 | 1,393,242 | 5.14 |
| 4/21/2026 | 5.60 | 5.63 | 5.26 | 5.28 | 1,226,424 | 5.28 |
| 4/20/2026 | 5.85 | 5.86 | 5.58 | 5.61 | 944,549 | 5.61 |
| 4/17/2026 | 5.79 | 5.89 | 5.67 | 5.78 | 1,719,083 | 5.78 |
| 4/16/2026 | 5.79 | 5.92 | 5.63 | 5.64 | 1,196,981 | 5.64 |
| 4/15/2026 | 6.09 | 6.16 | 5.83 | 5.87 | 1,133,735 | 5.87 |
| 4/14/2026 | 5.97 | 6.24 | 5.94 | 6.07 | 1,266,149 | 6.07 |
| 4/13/2026 | 5.68 | 6.01 | 5.68 | 5.92 | 1,184,096 | 5.92 |
| 4/10/2026 | 5.87 | 5.91 | 5.48 | 5.66 | 1,808,003 | 5.66 |
| 4/09/2026 | 5.90 | 5.99 | 5.81 | 5.87 | 992,001 | 5.87 |
| 4/08/2026 | 5.96 | 6.08 | 5.88 | 5.94 | 1,183,163 | 5.94 |
| 4/07/2026 | 5.60 | 5.79 | 5.52 | 5.78 | 1,288,300 | 5.78 |
| 4/06/2026 | 5.56 | 5.74 | 5.53 | 5.61 | 1,338,513 | 5.61 |
| 4/02/2026 | 5.46 | 5.70 | 5.45 | 5.56 | 811,621 | 5.56 |
| 4/01/2026 | 5.52 | 5.70 | 5.50 | 5.58 | 1,203,770 | 5.58 |
| 3/31/2026 | 5.12 | 5.48 | 5.12 | 5.46 | 1,870,214 | 5.46 |
| 3/30/2026 | 5.14 | 5.28 | 4.85 | 5.05 | 1,195,346 | 5.05 |
| 3/27/2026 | 5.22 | 5.29 | 5.10 | 5.14 | 1,551,169 | 5.14 |
| 3/26/2026 | 5.19 | 5.34 | 5.14 | 5.25 | 1,271,769 | 5.25 |
| 3/25/2026 | 5.08 | 5.37 | 4.90 | 5.28 | 1,648,762 | 5.28 |
| 3/24/2026 | 5.02 | 5.10 | 4.81 | 5.04 | 2,042,216 | 5.04 |
| 3/23/2026 | 5.12 | 5.19 | 4.94 | 5.08 | 1,979,689 | 5.08 |
| 3/20/2026 | 5.14 | 5.20 | 4.91 | 4.96 | 9,317,414 | 4.96 |
| 3/19/2026 | 5.02 | 5.20 | 4.88 | 5.16 | 2,284,897 | 5.16 |
| 3/18/2026 | 5.12 | 5.13 | 4.95 | 5.04 | 1,900,365 | 5.04 |
| 3/17/2026 | 5.25 | 5.26 | 5.08 | 5.15 | 2,141,200 | 5.15 |
| 3/16/2026 | 5.32 | 5.38 | 5.10 | 5.23 | 2,319,222 | 5.23 |
| 3/13/2026 | 5.32 | 5.51 | 5.12 | 5.25 | 2,224,830 | 5.25 |
| 3/12/2026 | 5.41 | 5.49 | 5.14 | 5.32 | 1,076,625 | 5.32 |
| 3/11/2026 | 5.58 | 5.65 | 5.33 | 5.53 | 726,608 | 5.53 |
| 3/10/2026 | 5.50 | 5.84 | 5.43 | 5.61 | 1,060,033 | 5.61 |
| 3/09/2026 | 5.13 | 5.55 | 5.13 | 5.43 | 1,261,392 | 5.43 |
| 3/06/2026 | 5.35 | 5.45 | 5.21 | 5.27 | 775,427 | 5.27 |
| 3/05/2026 | 5.57 | 5.66 | 5.41 | 5.49 | 1,260,717 | 5.49 |
| 3/04/2026 | 5.58 | 5.75 | 5.51 | 5.62 | 983,101 | 5.62 |
| 3/03/2026 | 6.00 | 6.01 | 5.57 | 5.58 | 1,316,418 | 5.58 |
| 3/02/2026 | 5.90 | 6.14 | 5.89 | 6.01 | 1,288,118 | 6.01 |
| 2/27/2026 | 5.91 | 6.09 | 5.85 | 6.02 | 2,320,628 | 6.02 |
| 2/26/2026 | 5.83 | 6.00 | 5.67 | 5.97 | 974,030 | 5.97 |
| 2/25/2026 | 5.63 | 5.95 | 5.61 | 5.84 | 1,080,954 | 5.84 |