Skip to main content
Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.750
+0.060 (2.23%)
At close: Jan 17, 2025, 4:00 PM
2.770
+0.020 (0.73%)
After-hours: Jan 17, 2025, 7:38 PM EST

Cassava Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.722.782.662.752.752.23%2,079,181
Jan 16, 20252.722.742.652.692.69-0.92%1,145,922
Jan 15, 20252.662.832.662.722.724.02%2,192,044
Jan 14, 20252.772.782.572.612.61-4.40%1,898,313
Jan 13, 20252.732.772.562.732.73-3.53%2,800,676
Jan 10, 20252.782.912.762.832.830.18%1,593,167
Jan 8, 20252.923.002.702.832.83-6.46%3,637,615
Jan 7, 20252.993.182.873.023.022.72%3,590,933
Jan 6, 20252.933.152.812.942.941.73%5,411,922
Jan 3, 20252.753.062.752.892.895.09%5,588,846
Jan 2, 20252.382.862.382.752.7516.53%6,503,155
Dec 31, 20242.362.442.272.362.36-1.67%3,883,539
Dec 30, 20242.442.652.362.402.40-4.00%4,232,326
Dec 27, 20242.542.642.472.502.50-3.47%2,965,386
Dec 26, 20242.362.602.282.592.5910.68%4,806,125
Dec 24, 20242.432.432.262.342.34-2.90%2,154,541
Dec 23, 20242.342.682.312.412.412.55%4,202,491
Dec 20, 20242.242.412.232.352.352.62%3,200,839
Dec 19, 20242.392.462.282.292.29-4.98%3,300,566
Dec 18, 20242.522.642.392.412.41-5.49%2,946,621
Dec 17, 20242.642.702.552.552.55-4.14%2,739,351
Dec 16, 20242.762.832.642.662.66-3.27%3,120,557
Dec 13, 20242.792.842.692.752.75-1.43%2,307,491
Dec 12, 20242.842.852.712.792.79-2.11%2,575,787
Dec 11, 20242.862.892.762.852.85-1.38%3,157,255
Dec 10, 20242.943.042.892.892.89-1.70%3,296,341
Dec 9, 20243.213.222.932.942.94-8.70%5,107,959
Dec 6, 20243.033.283.023.223.225.23%6,030,662
Dec 5, 20242.933.202.783.063.063.73%7,199,677
Dec 4, 20243.323.372.902.952.95-11.94%11,264,538
Dec 3, 20243.403.553.253.353.35-2.76%7,967,600
Dec 2, 20243.773.793.403.453.45-10.29%13,611,045
Nov 29, 20243.934.003.773.843.84-3.52%15,862,419
Nov 27, 20243.734.153.713.983.984.05%20,296,668
Nov 26, 20244.324.333.653.833.83-10.94%33,142,369
Nov 25, 20244.024.993.704.304.30-83.78%94,720,293
Nov 22, 202431.3631.4026.0226.4826.48-17.71%7,438,275
Nov 21, 202426.1333.9826.0332.1832.1823.53%4,650,645
Nov 20, 202428.1328.2825.7226.0526.05-6.96%1,840,270
Nov 19, 202428.2329.4927.1828.0028.000.18%1,602,551
Nov 18, 202427.4028.1826.0927.9527.953.86%1,736,587
Nov 15, 202426.4628.9925.4626.9126.912.95%2,837,414
Nov 14, 202425.5926.6625.4026.1426.143.81%1,233,444
Nov 13, 202426.3127.0025.0025.1825.18-4.55%1,131,398
Nov 12, 202426.8927.2025.9226.3826.38-2.51%905,809
Nov 11, 202427.7628.1826.7727.0627.060.41%1,190,951
Nov 8, 202425.0027.9824.7526.9526.956.35%2,036,051
Nov 7, 202426.4227.1624.6425.3425.34-4.63%1,652,953
Nov 6, 202424.6427.0323.9026.5726.5711.03%1,948,640
Nov 5, 202425.5425.7123.4623.9323.93-7.39%1,909,079
Nov 4, 202426.4126.7025.4525.8425.84-1.41%1,008,065
Nov 1, 202425.8126.2525.5526.2126.211.57%1,384,013
Oct 31, 202425.8026.1924.8025.8125.81-0.75%1,436,703
Oct 30, 202426.3026.6225.8626.0026.00-1.96%1,178,200
Oct 29, 202426.7026.8326.1526.5226.52-0.79%784,560
Oct 28, 202426.9927.5626.4626.7326.730.68%925,809
Oct 25, 202427.2527.7526.5126.5526.55-2.71%1,206,901
Oct 24, 202428.0628.2926.9527.2927.29-2.50%965,239
Oct 23, 202428.3028.8326.8827.9927.99-1.55%1,191,299
Oct 22, 202428.8228.9728.1628.4328.43-1.56%825,120
Oct 21, 202429.0029.6028.3228.8828.88-0.41%881,311
Oct 18, 202429.6430.1128.7329.0029.00-1.94%1,347,310
Oct 17, 202429.7530.3928.8629.5829.58-0.19%1,138,338
Oct 16, 202428.4030.0728.2629.6329.634.85%1,535,831
Oct 15, 202427.1228.3827.1028.2628.262.76%1,252,104
Oct 14, 202426.0928.2825.4127.5027.506.59%2,064,118
Oct 11, 202425.1126.5024.7425.8025.803.78%1,818,061
Oct 10, 202425.1825.4024.1324.8624.86-0.56%1,768,882
Oct 9, 202426.2926.5024.5325.0025.00-4.03%2,255,484
Oct 8, 202427.2431.2325.3126.0526.052.52%7,213,019
Oct 7, 202427.1527.4325.1725.4125.41-6.17%1,502,427
Oct 4, 202427.1728.0927.0027.0827.080.45%795,362
Oct 3, 202426.8927.8026.5126.9626.960.07%1,021,404
Oct 2, 202427.0027.5726.5126.9426.94-1.75%1,101,052
Oct 1, 202429.5730.0427.2527.4227.42-6.83%1,511,098
Sep 30, 202428.6031.6528.3329.4329.433.32%2,659,187
Sep 27, 202428.0830.3326.1028.4928.49-10.62%5,781,766
Sep 26, 202430.9032.1530.3031.8731.874.59%2,092,044
Sep 25, 202429.2732.5029.0030.4730.473.01%1,988,440
Sep 24, 202427.2629.7627.0229.5829.589.54%2,169,260
Sep 23, 202429.6329.7026.5027.0127.01-9.32%2,377,929
Sep 20, 202430.7230.7829.2529.7829.78-1.91%1,682,629
Sep 19, 202430.5431.8529.6730.3630.360.13%1,319,956
Sep 18, 202431.7932.3029.6330.3230.32-3.13%1,981,598
Sep 17, 202428.7132.6028.3131.3031.3010.44%2,883,004
Sep 16, 202427.8529.2127.5628.3428.340.78%1,010,237
Sep 13, 202428.4330.1527.6628.1228.12-0.46%2,945,522
Sep 12, 202427.7228.8827.2128.2528.253.37%935,863
Sep 11, 202426.7927.4426.1927.3327.331.22%1,185,557
Sep 10, 202426.5027.4626.0127.0027.000.26%1,272,381
Sep 9, 202427.0127.6826.1826.9326.930.07%1,135,220
Sep 6, 202429.4529.8026.5026.9126.91-8.62%1,541,440
Sep 5, 202429.8530.9028.6629.4529.45-0.77%1,039,777
Sep 4, 202427.7229.8627.3529.6829.686.08%1,169,965
Sep 3, 202428.4228.8827.4927.9827.98-2.54%664,493
Aug 30, 202429.0629.5928.0428.7128.710.70%848,786
Aug 29, 202427.1629.5526.8028.5128.516.74%1,407,442
Aug 28, 202428.5628.7026.5526.7126.71-7.29%1,136,428
Aug 27, 202430.0630.0628.1628.8128.81-3.19%995,001
Aug 26, 202430.6531.6529.7029.7629.76-3.84%1,070,213