Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
6.50
+0.13 (2.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.44 | 6.58 | 6.31 | 6.50 | 6.50 | 2.04% | 4,016,450 |
| Dec 4, 2025 | 6.33 | 6.45 | 6.18 | 6.37 | 6.37 | 1.11% | 4,929,733 |
| Dec 3, 2025 | 5.85 | 6.61 | 5.82 | 6.30 | 6.30 | 8.43% | 4,386,452 |
| Dec 2, 2025 | 5.85 | 6.00 | 5.55 | 5.81 | 5.81 | -0.51% | 4,638,420 |
| Dec 1, 2025 | 5.72 | 6.28 | 5.66 | 5.84 | 5.84 | -7.15% | 3,713,772 |
| Nov 28, 2025 | 5.35 | 6.37 | 5.26 | 6.29 | 6.29 | 17.35% | 6,543,696 |
| Nov 26, 2025 | 5.16 | 5.49 | 5.09 | 5.36 | 5.36 | 4.08% | 2,342,761 |
| Nov 25, 2025 | 5.25 | 5.33 | 5.10 | 5.15 | 5.15 | -1.15% | 2,058,491 |
| Nov 24, 2025 | 4.96 | 5.22 | 4.90 | 5.21 | 5.21 | 5.89% | 2,781,742 |
| Nov 21, 2025 | 4.66 | 4.94 | 4.59 | 4.92 | 4.92 | 5.35% | 2,399,994 |
| Nov 20, 2025 | 4.69 | 4.91 | 4.64 | 4.67 | 4.67 | 1.52% | 2,459,389 |
| Nov 19, 2025 | 4.20 | 4.86 | 4.17 | 4.60 | 4.60 | 10.31% | 3,498,296 |
| Nov 18, 2025 | 4.19 | 4.29 | 4.15 | 4.17 | 4.17 | -0.71% | 1,042,390 |
| Nov 17, 2025 | 4.31 | 4.36 | 4.19 | 4.20 | 4.20 | -2.33% | 1,144,733 |
| Nov 14, 2025 | 4.32 | 4.38 | 4.21 | 4.30 | 4.30 | 0.94% | 1,275,603 |
| Nov 13, 2025 | 4.14 | 4.35 | 4.03 | 4.26 | 4.26 | 3.40% | 3,881,183 |
| Nov 12, 2025 | 4.32 | 4.40 | 4.11 | 4.12 | 4.12 | -4.85% | 1,951,811 |
| Nov 11, 2025 | 4.04 | 4.35 | 4.00 | 4.33 | 4.33 | 8.25% | 1,759,019 |
| Nov 10, 2025 | 4.01 | 4.11 | 3.95 | 4.00 | 4.00 | 1.27% | 874,211 |
| Nov 7, 2025 | 3.95 | 4.01 | 3.86 | 3.95 | 3.95 | -0.75% | 880,470 |
| Nov 6, 2025 | 4.01 | 4.05 | 3.90 | 3.98 | 3.98 | -1.24% | 1,774,459 |
| Nov 5, 2025 | 4.12 | 4.20 | 4.00 | 4.03 | 4.03 | -2.42% | 822,768 |
| Nov 4, 2025 | 4.24 | 4.30 | 4.12 | 4.13 | 4.13 | -3.28% | 1,126,330 |
| Nov 3, 2025 | 4.15 | 4.35 | 4.12 | 4.27 | 4.27 | 2.89% | 1,601,486 |
| Oct 31, 2025 | 4.29 | 4.40 | 4.14 | 4.15 | 4.15 | -3.49% | 1,298,791 |
| Oct 30, 2025 | 4.22 | 4.51 | 4.15 | 4.30 | 4.30 | -0.92% | 6,166,127 |
| Oct 29, 2025 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -1.59% | 1,001,986 |
| Oct 28, 2025 | 4.34 | 4.45 | 4.31 | 4.41 | 4.41 | 0.68% | 745,455 |
| Oct 27, 2025 | 4.37 | 4.48 | 4.27 | 4.38 | 4.38 | 0.46% | 1,545,300 |
| Oct 24, 2025 | 4.16 | 4.37 | 4.12 | 4.36 | 4.36 | 5.83% | 1,649,612 |
| Oct 23, 2025 | 4.20 | 4.42 | 4.10 | 4.12 | 4.12 | 0.24% | 904,551 |
| Oct 22, 2025 | 4.22 | 4.25 | 4.06 | 4.11 | 4.11 | -2.84% | 1,829,910 |
| Oct 21, 2025 | 4.09 | 4.25 | 3.99 | 4.23 | 4.23 | 2.92% | 1,281,818 |
| Oct 20, 2025 | 3.65 | 4.12 | 3.60 | 4.11 | 4.11 | 13.85% | 2,613,681 |
| Oct 17, 2025 | 3.57 | 3.65 | 3.50 | 3.61 | 3.61 | 0.84% | 2,986,830 |
| Oct 16, 2025 | 3.64 | 3.75 | 3.55 | 3.58 | 3.58 | -0.56% | 1,636,571 |
| Oct 15, 2025 | 3.39 | 3.67 | 3.38 | 3.60 | 3.60 | 6.51% | 1,600,288 |
| Oct 14, 2025 | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | -0.88% | 914,618 |
| Oct 13, 2025 | 3.37 | 3.45 | 3.35 | 3.41 | 3.41 | 1.19% | 1,353,340 |
| Oct 10, 2025 | 3.43 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 724,166 |
| Oct 9, 2025 | 3.44 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 1,207,554 |
| Oct 8, 2025 | 3.45 | 3.53 | 3.34 | 3.47 | 3.47 | 1.17% | 1,330,616 |
| Oct 7, 2025 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | -0.87% | 925,067 |
| Oct 6, 2025 | 3.53 | 3.58 | 3.43 | 3.46 | 3.46 | -0.86% | 1,012,600 |
| Oct 3, 2025 | 3.50 | 3.55 | 3.42 | 3.49 | 3.49 | - | 724,278 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.46 | 3.49 | 3.49 | -1.41% | 937,387 |
| Oct 1, 2025 | 3.53 | 3.65 | 3.53 | 3.54 | 3.54 | -0.84% | 903,352 |
| Sep 30, 2025 | 3.52 | 3.57 | 3.48 | 3.57 | 3.57 | 1.42% | 1,252,322 |
| Sep 29, 2025 | 3.59 | 3.62 | 3.48 | 3.52 | 3.52 | - | 1,242,190 |
| Sep 26, 2025 | 3.47 | 3.57 | 3.37 | 3.52 | 3.52 | 1.44% | 1,062,844 |