Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
1.830
+0.060 (3.39%)
At close: May 12, 2025, 4:00 PM
1.850
+0.020 (1.09%)
After-hours: May 12, 2025, 7:54 PM EDT
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.82 | 1.87 | 1.79 | 1.83 | 1.83 | 3.39% | 1,049,237 |
| May 9, 2025 | 1.69 | 1.85 | 1.67 | 1.77 | 1.77 | 4.12% | 1,154,736 |
| May 8, 2025 | 1.55 | 1.70 | 1.54 | 1.70 | 1.70 | 8.97% | 902,193 |
| May 7, 2025 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 591,473 |
| May 6, 2025 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -5.63% | 673,965 |
| May 5, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 475,888 |
| May 2, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 435,088 |
| May 1, 2025 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 3.85% | 725,640 |
| Apr 30, 2025 | 1.54 | 1.59 | 1.48 | 1.56 | 1.56 | - | 633,357 |
| Apr 29, 2025 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 470,764 |
| Apr 28, 2025 | 1.63 | 1.65 | 1.56 | 1.59 | 1.59 | 1.27% | 729,244 |
| Apr 25, 2025 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -5.42% | 812,822 |
| Apr 24, 2025 | 1.67 | 1.70 | 1.60 | 1.66 | 1.66 | - | 859,260 |
| Apr 23, 2025 | 1.64 | 1.73 | 1.57 | 1.66 | 1.66 | 4.40% | 1,168,318 |
| Apr 22, 2025 | 1.43 | 1.61 | 1.42 | 1.59 | 1.59 | 8.90% | 1,192,651 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.37 | 1.46 | 1.46 | 1.39% | 706,067 |
| Apr 17, 2025 | 1.42 | 1.53 | 1.41 | 1.44 | 1.44 | 2.86% | 1,191,942 |
| Apr 16, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 728,064 |
| Apr 15, 2025 | 1.33 | 1.46 | 1.32 | 1.43 | 1.43 | 6.72% | 1,215,358 |
| Apr 14, 2025 | 1.30 | 1.40 | 1.28 | 1.34 | 1.34 | 5.51% | 1,234,999 |
| Apr 11, 2025 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 6.72% | 887,740 |
| Apr 10, 2025 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -3.25% | 866,101 |
| Apr 9, 2025 | 1.19 | 1.31 | 1.15 | 1.23 | 1.23 | 3.36% | 1,356,426 |
| Apr 8, 2025 | 1.32 | 1.37 | 1.19 | 1.19 | 1.19 | -9.16% | 950,941 |
| Apr 7, 2025 | 1.23 | 1.43 | 1.21 | 1.31 | 1.31 | 0.77% | 1,431,657 |
| Apr 4, 2025 | 1.20 | 1.31 | 1.17 | 1.30 | 1.30 | 2.36% | 1,558,797 |
| Apr 3, 2025 | 1.35 | 1.37 | 1.25 | 1.27 | 1.27 | -8.63% | 1,428,353 |
| Apr 2, 2025 | 1.36 | 1.42 | 1.34 | 1.39 | 1.39 | 0.72% | 1,012,770 |
| Apr 1, 2025 | 1.49 | 1.50 | 1.35 | 1.38 | 1.38 | -8.00% | 1,726,502 |
| Mar 31, 2025 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -9.09% | 1,515,280 |
| Mar 28, 2025 | 1.70 | 1.79 | 1.64 | 1.65 | 1.65 | -2.94% | 1,459,597 |
| Mar 27, 2025 | 1.71 | 1.75 | 1.63 | 1.70 | 1.70 | -2.86% | 2,544,612 |
| Mar 26, 2025 | 1.89 | 2.01 | 1.74 | 1.75 | 1.75 | -7.89% | 4,010,959 |
| Mar 25, 2025 | 2.18 | 2.33 | 1.80 | 1.90 | 1.90 | -32.14% | 16,259,718 |
| Mar 24, 2025 | 2.84 | 2.91 | 2.79 | 2.80 | 2.80 | -1.41% | 1,038,299 |
| Mar 21, 2025 | 2.71 | 2.89 | 2.71 | 2.84 | 2.84 | 2.90% | 1,661,889 |
| Mar 20, 2025 | 2.73 | 2.82 | 2.69 | 2.76 | 2.76 | 1.47% | 973,929 |
| Mar 19, 2025 | 2.81 | 2.83 | 2.65 | 2.72 | 2.72 | -2.51% | 902,531 |
| Mar 18, 2025 | 2.75 | 3.05 | 2.73 | 2.79 | 2.79 | 0.36% | 2,278,621 |
| Mar 17, 2025 | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | -0.36% | 639,654 |
| Mar 14, 2025 | 2.61 | 2.80 | 2.61 | 2.79 | 2.79 | 6.90% | 1,054,062 |
| Mar 13, 2025 | 2.73 | 2.80 | 2.60 | 2.61 | 2.61 | -4.40% | 752,370 |
| Mar 12, 2025 | 2.59 | 2.76 | 2.59 | 2.73 | 2.73 | 5.81% | 1,020,361 |
| Mar 11, 2025 | 2.67 | 2.68 | 2.49 | 2.58 | 2.58 | -3.37% | 871,122 |
| Mar 10, 2025 | 2.77 | 2.82 | 2.65 | 2.67 | 2.67 | -4.98% | 1,551,159 |
| Mar 7, 2025 | 2.79 | 2.89 | 2.75 | 2.81 | 2.81 | -0.35% | 1,611,416 |
| Mar 6, 2025 | 2.72 | 2.85 | 2.72 | 2.82 | 2.82 | 2.17% | 1,577,928 |
| Mar 5, 2025 | 2.70 | 2.77 | 2.58 | 2.76 | 2.76 | 2.99% | 1,809,638 |
| Mar 4, 2025 | 2.45 | 2.71 | 2.36 | 2.68 | 2.68 | 8.06% | 2,050,647 |
| Mar 3, 2025 | 2.45 | 2.89 | 2.41 | 2.48 | 2.48 | 3.33% | 3,616,492 |