Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
26.91
+0.77 (2.95%)
At close: Nov 15, 2024, 4:00 PM
27.20
+0.29 (1.08%)
Pre-market: Nov 18, 2024, 5:03 AM EST
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 26.46 | 28.99 | 25.46 | 26.91 | 26.91 | 2.95% | 2,822,552 |
| Nov 14, 2024 | 25.59 | 26.66 | 25.40 | 26.14 | 26.14 | 3.81% | 1,233,444 |
| Nov 13, 2024 | 26.31 | 27.00 | 25.00 | 25.18 | 25.18 | -4.55% | 1,131,398 |
| Nov 12, 2024 | 26.89 | 27.20 | 25.92 | 26.38 | 26.38 | -2.51% | 905,809 |
| Nov 11, 2024 | 27.76 | 28.18 | 26.77 | 27.06 | 27.06 | 0.41% | 1,190,951 |
| Nov 8, 2024 | 25.00 | 27.98 | 24.75 | 26.95 | 26.95 | 6.35% | 2,036,051 |
| Nov 7, 2024 | 26.42 | 27.16 | 24.64 | 25.34 | 25.34 | -4.63% | 1,652,953 |
| Nov 6, 2024 | 24.64 | 27.03 | 23.90 | 26.57 | 26.57 | 11.03% | 1,948,640 |
| Nov 5, 2024 | 25.54 | 25.71 | 23.46 | 23.93 | 23.93 | -7.39% | 1,909,079 |
| Nov 4, 2024 | 26.41 | 26.70 | 25.45 | 25.84 | 25.84 | -1.41% | 1,008,065 |
| Nov 1, 2024 | 25.81 | 26.25 | 25.55 | 26.21 | 26.21 | 1.57% | 1,384,013 |
| Oct 31, 2024 | 25.80 | 26.19 | 24.80 | 25.81 | 25.81 | -0.75% | 1,436,703 |
| Oct 30, 2024 | 26.30 | 26.62 | 25.86 | 26.00 | 26.00 | -1.96% | 1,178,200 |
| Oct 29, 2024 | 26.70 | 26.83 | 26.15 | 26.52 | 26.52 | -0.79% | 784,560 |
| Oct 28, 2024 | 26.99 | 27.56 | 26.46 | 26.73 | 26.73 | 0.68% | 925,809 |
| Oct 25, 2024 | 27.25 | 27.75 | 26.51 | 26.55 | 26.55 | -2.71% | 1,206,901 |
| Oct 24, 2024 | 28.06 | 28.29 | 26.95 | 27.29 | 27.29 | -2.50% | 965,239 |
| Oct 23, 2024 | 28.30 | 28.83 | 26.88 | 27.99 | 27.99 | -1.55% | 1,191,299 |
| Oct 22, 2024 | 28.82 | 28.97 | 28.16 | 28.43 | 28.43 | -1.56% | 825,120 |
| Oct 21, 2024 | 29.00 | 29.60 | 28.32 | 28.88 | 28.88 | -0.41% | 881,311 |
| Oct 18, 2024 | 29.64 | 30.11 | 28.73 | 29.00 | 29.00 | -1.94% | 1,347,310 |
| Oct 17, 2024 | 29.75 | 30.39 | 28.86 | 29.58 | 29.58 | -0.19% | 1,138,338 |
| Oct 16, 2024 | 28.40 | 30.07 | 28.26 | 29.63 | 29.63 | 4.85% | 1,535,831 |
| Oct 15, 2024 | 27.12 | 28.38 | 27.10 | 28.26 | 28.26 | 2.76% | 1,252,104 |
| Oct 14, 2024 | 26.09 | 28.28 | 25.41 | 27.50 | 27.50 | 6.59% | 2,064,118 |
| Oct 11, 2024 | 25.11 | 26.50 | 24.74 | 25.80 | 25.80 | 3.78% | 1,818,061 |
| Oct 10, 2024 | 25.18 | 25.40 | 24.13 | 24.86 | 24.86 | -0.56% | 1,768,882 |
| Oct 9, 2024 | 26.29 | 26.50 | 24.53 | 25.00 | 25.00 | -4.03% | 2,255,484 |
| Oct 8, 2024 | 27.24 | 31.23 | 25.31 | 26.05 | 26.05 | 2.52% | 7,213,019 |
| Oct 7, 2024 | 27.15 | 27.43 | 25.17 | 25.41 | 25.41 | -6.17% | 1,502,427 |
| Oct 4, 2024 | 27.17 | 28.09 | 27.00 | 27.08 | 27.08 | 0.45% | 795,362 |
| Oct 3, 2024 | 26.89 | 27.80 | 26.51 | 26.96 | 26.96 | 0.07% | 1,021,404 |
| Oct 2, 2024 | 27.00 | 27.57 | 26.51 | 26.94 | 26.94 | -1.75% | 1,101,052 |
| Oct 1, 2024 | 29.57 | 30.04 | 27.25 | 27.42 | 27.42 | -6.83% | 1,511,098 |
| Sep 30, 2024 | 28.60 | 31.65 | 28.33 | 29.43 | 29.43 | 3.32% | 2,659,187 |
| Sep 27, 2024 | 28.08 | 30.33 | 26.10 | 28.49 | 28.49 | -10.62% | 5,781,766 |
| Sep 26, 2024 | 30.90 | 32.15 | 30.30 | 31.87 | 31.87 | 4.59% | 2,092,044 |
| Sep 25, 2024 | 29.27 | 32.50 | 29.00 | 30.47 | 30.47 | 3.01% | 1,988,440 |
| Sep 24, 2024 | 27.26 | 29.76 | 27.02 | 29.58 | 29.58 | 9.54% | 2,169,260 |
| Sep 23, 2024 | 29.63 | 29.70 | 26.50 | 27.01 | 27.01 | -9.32% | 2,377,929 |
| Sep 20, 2024 | 30.72 | 30.78 | 29.25 | 29.78 | 29.78 | -1.91% | 1,682,629 |
| Sep 19, 2024 | 30.54 | 31.85 | 29.67 | 30.36 | 30.36 | 0.13% | 1,319,956 |
| Sep 18, 2024 | 31.79 | 32.30 | 29.63 | 30.32 | 30.32 | -3.13% | 1,981,598 |
| Sep 17, 2024 | 28.71 | 32.60 | 28.31 | 31.30 | 31.30 | 10.44% | 2,883,004 |
| Sep 16, 2024 | 27.85 | 29.21 | 27.56 | 28.34 | 28.34 | 0.78% | 1,010,237 |
| Sep 13, 2024 | 28.43 | 30.15 | 27.66 | 28.12 | 28.12 | -0.46% | 2,945,522 |
| Sep 12, 2024 | 27.72 | 28.88 | 27.21 | 28.25 | 28.25 | 3.37% | 935,863 |
| Sep 11, 2024 | 26.79 | 27.44 | 26.19 | 27.33 | 27.33 | 1.22% | 1,185,557 |
| Sep 10, 2024 | 26.50 | 27.46 | 26.01 | 27.00 | 27.00 | 0.26% | 1,272,381 |
| Sep 9, 2024 | 27.01 | 27.68 | 26.18 | 26.93 | 26.93 | 0.07% | 1,135,220 |
| Sep 6, 2024 | 29.45 | 29.80 | 26.50 | 26.91 | 26.91 | -8.62% | 1,541,440 |
| Sep 5, 2024 | 29.85 | 30.90 | 28.66 | 29.45 | 29.45 | -0.77% | 1,039,777 |
| Sep 4, 2024 | 27.72 | 29.86 | 27.35 | 29.68 | 29.68 | 6.08% | 1,169,965 |
| Sep 3, 2024 | 28.42 | 28.88 | 27.49 | 27.98 | 27.98 | -2.54% | 664,493 |
| Aug 30, 2024 | 29.06 | 29.59 | 28.04 | 28.71 | 28.71 | 0.70% | 848,786 |
| Aug 29, 2024 | 27.16 | 29.55 | 26.80 | 28.51 | 28.51 | 6.74% | 1,407,442 |
| Aug 28, 2024 | 28.56 | 28.70 | 26.55 | 26.71 | 26.71 | -7.29% | 1,136,428 |
| Aug 27, 2024 | 30.06 | 30.06 | 28.16 | 28.81 | 28.81 | -3.19% | 995,001 |
| Aug 26, 2024 | 30.65 | 31.65 | 29.70 | 29.76 | 29.76 | -3.84% | 1,070,213 |
| Aug 23, 2024 | 30.00 | 31.82 | 29.50 | 30.95 | 30.95 | 3.72% | 1,467,057 |
| Aug 22, 2024 | 31.33 | 32.05 | 29.62 | 29.84 | 29.84 | -4.39% | 1,185,946 |
| Aug 21, 2024 | 30.25 | 32.25 | 29.38 | 31.21 | 31.21 | 4.52% | 2,127,296 |
| Aug 20, 2024 | 30.46 | 31.20 | 29.23 | 29.86 | 29.86 | -1.97% | 1,534,755 |
| Aug 19, 2024 | 28.77 | 31.59 | 27.89 | 30.46 | 30.46 | 6.84% | 2,564,017 |
| Aug 16, 2024 | 28.20 | 29.69 | 26.81 | 28.51 | 28.51 | 0.42% | 2,615,436 |
| Aug 15, 2024 | 24.15 | 28.82 | 24.00 | 28.39 | 28.39 | 19.79% | 3,769,105 |
| Aug 14, 2024 | 24.10 | 25.54 | 23.40 | 23.70 | 23.70 | -0.80% | 1,824,418 |
| Aug 13, 2024 | 21.70 | 24.73 | 21.09 | 23.89 | 23.89 | 8.44% | 2,842,099 |
| Aug 12, 2024 | 21.56 | 23.43 | 21.02 | 22.03 | 22.03 | 0.82% | 2,605,309 |
| Aug 9, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 21.85 | -16.03% | 4,215,026 |
| Aug 8, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 26.02 | -13.84% | 6,950,463 |
| Aug 7, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 30.20 | -0.95% | 5,044,875 |
| Aug 6, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 30.49 | -13.08% | 8,640,548 |
| Aug 5, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 35.08 | 20.51% | 13,974,074 |
| Aug 2, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 29.11 | 23.93% | 8,086,654 |
| Aug 1, 2024 | 23.95 | 23.95 | 21.02 | 23.49 | 23.49 | 5.72% | 4,338,099 |
| Jul 31, 2024 | 17.75 | 23.45 | 17.75 | 22.22 | 22.22 | 26.47% | 7,051,078 |
| Jul 30, 2024 | 18.53 | 19.80 | 17.47 | 17.57 | 17.57 | -2.50% | 4,540,717 |
| Jul 29, 2024 | 15.07 | 18.15 | 14.42 | 18.02 | 18.02 | 20.78% | 5,730,945 |
| Jul 26, 2024 | 12.94 | 14.94 | 12.86 | 14.92 | 14.92 | 17.02% | 3,659,379 |
| Jul 25, 2024 | 11.82 | 12.85 | 11.61 | 12.75 | 12.75 | 8.88% | 1,558,459 |
| Jul 24, 2024 | 11.99 | 12.35 | 11.59 | 11.71 | 11.71 | -2.82% | 1,683,300 |
| Jul 23, 2024 | 12.75 | 13.29 | 11.98 | 12.05 | 12.05 | -6.08% | 2,363,692 |
| Jul 22, 2024 | 10.43 | 13.79 | 10.42 | 12.83 | 12.83 | 27.28% | 10,715,248 |
| Jul 19, 2024 | 10.26 | 10.68 | 9.98 | 10.08 | 10.08 | -0.98% | 2,371,779 |
| Jul 18, 2024 | 9.58 | 10.73 | 9.47 | 10.18 | 10.18 | 6.37% | 5,117,535 |
| Jul 17, 2024 | 9.85 | 10.60 | 8.85 | 9.57 | 9.57 | -29.27% | 16,090,577 |
| Jul 16, 2024 | 12.40 | 13.87 | 12.06 | 13.53 | 13.53 | 9.73% | 2,536,181 |
| Jul 15, 2024 | 11.65 | 12.36 | 11.61 | 12.33 | 12.33 | 7.12% | 1,864,440 |
| Jul 12, 2024 | 11.18 | 12.05 | 11.13 | 11.51 | 11.51 | 4.73% | 1,669,799 |
| Jul 11, 2024 | 11.38 | 12.39 | 10.94 | 10.99 | 10.99 | -1.52% | 2,658,244 |
| Jul 10, 2024 | 11.80 | 12.24 | 11.06 | 11.16 | 11.16 | -3.38% | 1,878,857 |
| Jul 9, 2024 | 9.88 | 12.37 | 9.80 | 11.55 | 11.55 | 17.38% | 5,256,222 |
| Jul 8, 2024 | 10.20 | 10.54 | 9.59 | 9.84 | 9.84 | -3.67% | 2,479,521 |
| Jul 5, 2024 | 10.83 | 11.13 | 10.00 | 10.22 | 10.22 | -5.15% | 2,698,722 |
| Jul 3, 2024 | 11.74 | 11.93 | 10.58 | 10.77 | 10.77 | -8.65% | 2,289,254 |
| Jul 2, 2024 | 11.94 | 12.66 | 11.35 | 11.79 | 11.79 | -2.88% | 2,838,612 |
| Jul 1, 2024 | 10.64 | 13.13 | 10.00 | 12.14 | 12.14 | -1.70% | 10,655,095 |
| Jun 28, 2024 | 18.95 | 19.06 | 8.79 | 12.35 | 12.35 | -34.83% | 17,899,528 |
| Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 18.95 | 2.10% | 604,181 |