Cassava Sciences, Inc.SAVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.97 | $1.98 | $1.89 | $1.94 | 559,867 |
| 1/30/2026 | $2.01 | $2.06 | $1.93 | $1.99 | 783,083 |
| 1/29/2026 | $2.05 | $2.07 | $1.99 | $2.04 | 591,600 |
| 1/28/2026 | $2.15 | $2.15 | $2.03 | $2.04 | 507,900 |
| 1/27/2026 | $2.03 | $2.13 | $2.00 | $2.12 | 856,824 |
| 1/26/2026 | $2.19 | $2.21 | $2.02 | $2.03 | 953,833 |
| 1/23/2026 | $2.29 | $2.31 | $2.16 | $2.20 | 690,438 |
| 1/22/2026 | $2.20 | $2.34 | $2.20 | $2.32 | 1.69M |
| 1/21/2026 | $2.00 | $2.19 | $2.00 | $2.17 | 1.55M |
| 1/20/2026 | $2.01 | $2.04 | $1.97 | $1.99 | 854,300 |
| 1/16/2026 | $2.15 | $2.16 | $2.02 | $2.04 | 1.18M |
| 1/15/2026 | $2.15 | $2.16 | $2.11 | $2.13 | 301,015 |
| 1/14/2026 | $2.08 | $2.19 | $2.07 | $2.15 | 758,000 |
| 1/13/2026 | $2.13 | $2.15 | $2.03 | $2.05 | 777,500 |
| 1/12/2026 | $2.10 | $2.13 | $2.03 | $2.12 | 695,900 |
| 1/9/2026 | $2.14 | $2.21 | $2.10 | $2.10 | 555,537 |
| 1/8/2026 | $2.16 | $2.19 | $2.12 | $2.14 | 599,900 |
| 1/7/2026 | $2.14 | $2.28 | $2.13 | $2.18 | 1.09M |
| 1/6/2026 | $2.10 | $2.15 | $2.07 | $2.12 | 553,800 |
| 1/5/2026 | $2.12 | $2.15 | $2.06 | $2.10 | 822,200 |
| 1/2/2026 | $2.00 | $2.09 | $1.97 | $2.09 | 600,900 |
| 12/31/2025 | $2.01 | $2.02 | $1.96 | $1.98 | 995,405 |
| 12/30/2025 | $2.09 | $2.09 | $2.01 | $2.03 | 944,300 |
| 12/29/2025 | $2.15 | $2.22 | $2.07 | $2.09 | 812,800 |
| 12/26/2025 | $2.22 | $2.24 | $2.15 | $2.18 | 539,424 |
| 12/24/2025 | $2.20 | $2.24 | $2.17 | $2.23 | 416,421 |
| 12/23/2025 | $2.32 | $2.32 | $2.15 | $2.20 | 1.63M |
| 12/22/2025 | $2.20 | $2.47 | $2.19 | $2.38 | 1.75M |
| 12/19/2025 | $2.49 | $2.63 | $2.10 | $2.17 | 4.75M |
| 12/18/2025 | $2.90 | $2.97 | $2.84 | $2.85 | 709,000 |
| 12/17/2025 | $2.97 | $2.97 | $2.85 | $2.85 | 581,900 |
| 12/16/2025 | $2.82 | $2.97 | $2.77 | $2.93 | 710,435 |
| 12/15/2025 | $2.98 | $2.99 | $2.79 | $2.80 | 817,700 |
| 12/12/2025 | $3.16 | $3.20 | $2.93 | $2.93 | 860,524 |
| 12/11/2025 | $3.23 | $3.32 | $3.14 | $3.15 | 652,200 |
| 12/10/2025 | $3.23 | $3.29 | $3.19 | $3.26 | 568,300 |
| 12/9/2025 | $3.20 | $3.28 | $3.15 | $3.24 | 665,339 |
| 12/8/2025 | $3.19 | $3.26 | $3.13 | $3.20 | 498,700 |
| 12/5/2025 | $3.30 | $3.38 | $3.15 | $3.19 | 869,302 |
| 12/4/2025 | $3.09 | $3.35 | $3.06 | $3.32 | 1.10M |
| 12/3/2025 | $2.92 | $3.11 | $2.90 | $3.10 | 719,412 |
| 12/2/2025 | $3.04 | $3.07 | $2.88 | $2.89 | 804,900 |
| 12/1/2025 | $3.21 | $3.23 | $3.01 | $3.03 | 865,300 |
| 11/28/2025 | $3.40 | $3.44 | $3.25 | $3.25 | 846,340 |
| 11/26/2025 | $3.06 | $3.45 | $2.95 | $3.39 | 2.18M |
| 11/25/2025 | $3.23 | $3.25 | $3.03 | $3.04 | 2.01M |
| 11/24/2025 | $2.90 | $2.94 | $2.85 | $2.90 | 1.40M |
| 11/21/2025 | $2.88 | $3.05 | $2.74 | $2.87 | 1.91M |
| 11/20/2025 | $2.81 | $2.89 | $2.61 | $2.63 | 1.30M |
| 11/19/2025 | $2.77 | $2.84 | $2.73 | $2.75 | 653,400 |
| 11/18/2025 | $2.78 | $2.85 | $2.73 | $2.79 | 515,193 |
| 11/17/2025 | $2.71 | $2.83 | $2.65 | $2.78 | 882,100 |
| 11/14/2025 | $2.84 | $2.95 | $2.75 | $2.76 | 878,046 |
| 11/13/2025 | $3.13 | $3.20 | $2.90 | $2.94 | 1.25M |
| 11/12/2025 | $3.13 | $3.30 | $2.92 | $3.26 | 1.76M |
| 11/11/2025 | $3.12 | $3.12 | $2.97 | $3.11 | 671,300 |
| 11/10/2025 | $3.04 | $3.10 | $2.89 | $3.03 | 760,718 |
| 11/7/2025 | $2.87 | $2.97 | $2.79 | $2.96 | 817,218 |
| 11/6/2025 | $3.03 | $3.06 | $2.90 | $2.96 | 720,600 |
| 11/5/2025 | $2.97 | $3.05 | $2.92 | $3.05 | 867,600 |
| 11/4/2025 | $3.12 | $3.15 | $2.96 | $2.96 | 851,632 |