Savara Inc.SVRANASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.55 | $5.70 | $5.55 | $5.69 | 15,215 |
| 2/2/2026 | $5.42 | $5.65 | $5.33 | $5.52 | 1.23M |
| 1/30/2026 | $5.53 | $5.64 | $5.35 | $5.40 | 1.19M |
| 1/29/2026 | $5.62 | $5.72 | $5.53 | $5.58 | 1.01M |
| 1/28/2026 | $5.77 | $5.85 | $5.54 | $5.61 | 1.64M |
| 1/27/2026 | $5.78 | $5.95 | $5.73 | $5.85 | 1.15M |
| 1/26/2026 | $6.00 | $6.01 | $5.75 | $5.78 | 1.15M |
| 1/23/2026 | $6.42 | $6.42 | $6.00 | $6.02 | 1.17M |
| 1/22/2026 | $6.18 | $6.49 | $6.18 | $6.46 | 1.49M |
| 1/21/2026 | $5.95 | $6.24 | $5.95 | $6.19 | 1.35M |
| 1/20/2026 | $5.69 | $5.99 | $5.60 | $5.97 | 1.23M |
| 1/16/2026 | $5.92 | $5.95 | $5.71 | $5.82 | 1.65M |
| 1/15/2026 | $6.00 | $6.01 | $5.77 | $5.88 | 1.87M |
| 1/14/2026 | $5.90 | $6.09 | $5.86 | $6.00 | 1.58M |
| 1/13/2026 | $5.75 | $5.92 | $5.61 | $5.92 | 1.10M |
| 1/12/2026 | $5.80 | $5.80 | $5.53 | $5.77 | 996,647 |
| 1/9/2026 | $5.80 | $5.96 | $5.72 | $5.81 | 1.14M |
| 1/8/2026 | $5.67 | $5.80 | $5.62 | $5.76 | 1.11M |
| 1/7/2026 | $5.60 | $5.88 | $5.60 | $5.77 | 1.45M |
| 1/6/2026 | $5.77 | $5.83 | $5.50 | $5.54 | 2.07M |
| 1/5/2026 | $5.64 | $5.82 | $5.47 | $5.80 | 2.83M |
| 1/2/2026 | $6.03 | $6.03 | $5.57 | $5.64 | 1.74M |
| 12/31/2025 | $6.12 | $6.20 | $5.91 | $6.03 | 2.41M |
| 12/30/2025 | $6.32 | $6.36 | $6.00 | $6.11 | 2.05M |
| 12/29/2025 | $6.41 | $6.50 | $6.28 | $6.33 | 1.03M |
| 12/26/2025 | $6.35 | $6.50 | $6.25 | $6.45 | 949,230 |
| 12/24/2025 | $6.47 | $6.61 | $6.33 | $6.40 | 662,800 |
| 12/23/2025 | $6.56 | $6.64 | $6.35 | $6.44 | 1.80M |
| 12/22/2025 | $5.98 | $6.48 | $5.86 | $6.47 | 1.72M |
| 12/19/2025 | $6.07 | $6.17 | $5.98 | $6.05 | 9.69M |
| 12/18/2025 | $6.24 | $6.27 | $5.92 | $6.06 | 2.88M |
| 12/17/2025 | $6.45 | $6.60 | $5.95 | $6.11 | 3.55M |
| 12/16/2025 | $6.52 | $6.75 | $6.42 | $6.43 | 9.20M |
| 12/15/2025 | $6.88 | $6.91 | $6.39 | $6.61 | 9.62M |
| 12/12/2025 | $6.98 | $7.01 | $6.77 | $6.92 | 2.93M |
| 12/11/2025 | $6.69 | $7.00 | $6.65 | $6.94 | 2.97M |
| 12/10/2025 | $6.46 | $6.98 | $6.42 | $6.69 | 6.02M |
| 12/9/2025 | $6.47 | $6.64 | $6.40 | $6.45 | 1.59M |
| 12/8/2025 | $6.42 | $6.78 | $6.36 | $6.47 | 2.35M |
| 12/5/2025 | $6.44 | $6.58 | $6.31 | $6.50 | 4.02M |
| 12/4/2025 | $6.33 | $6.45 | $6.18 | $6.37 | 4.98M |
| 12/3/2025 | $5.85 | $6.61 | $5.82 | $6.30 | 4.56M |
| 12/2/2025 | $5.85 | $6.00 | $5.55 | $5.81 | 4.72M |
| 12/1/2025 | $5.72 | $6.28 | $5.66 | $5.84 | 3.93M |
| 11/28/2025 | $5.35 | $6.37 | $5.26 | $6.29 | 6.56M |
| 11/26/2025 | $5.16 | $5.49 | $5.09 | $5.36 | 2.34M |
| 11/25/2025 | $5.25 | $5.33 | $5.10 | $5.15 | 2.06M |
| 11/24/2025 | $4.96 | $5.22 | $4.90 | $5.21 | 2.80M |
| 11/21/2025 | $4.66 | $4.93 | $4.59 | $4.92 | 2.40M |
| 11/20/2025 | $4.69 | $4.91 | $4.64 | $4.67 | 2.46M |
| 11/19/2025 | $4.20 | $4.86 | $4.17 | $4.60 | 3.50M |
| 11/18/2025 | $4.19 | $4.29 | $4.14 | $4.17 | 1.04M |
| 11/17/2025 | $4.31 | $4.36 | $4.19 | $4.20 | 1.14M |
| 11/14/2025 | $4.32 | $4.38 | $4.21 | $4.30 | 1.28M |
| 11/13/2025 | $4.14 | $4.35 | $4.03 | $4.26 | 3.88M |
| 11/12/2025 | $4.32 | $4.40 | $4.11 | $4.12 | 1.95M |
| 11/11/2025 | $4.04 | $4.35 | $4.00 | $4.33 | 1.76M |
| 11/10/2025 | $4.01 | $4.11 | $3.95 | $4.00 | 874,211 |
| 11/7/2025 | $3.95 | $4.01 | $3.86 | $3.95 | 880,500 |
| 11/6/2025 | $4.01 | $4.05 | $3.90 | $3.98 | 1.77M |
| 11/5/2025 | $4.12 | $4.20 | $4.00 | $4.03 | 822,800 |