Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.380
+0.205 (9.43%)
At close: Dec 22, 2025, 4:00 PM EST
2.389
+0.009 (0.38%)
After-hours: Dec 22, 2025, 7:58 PM EST
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.20 | 2.47 | 2.19 | 2.38 | 2.38 | 9.43% | 1,732,940 |
| Dec 19, 2025 | 2.49 | 2.63 | 2.10 | 2.18 | 2.18 | -23.68% | 4,717,282 |
| Dec 18, 2025 | 2.90 | 2.97 | 2.84 | 2.85 | 2.85 | - | 497,443 |
| Dec 17, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -2.73% | 581,891 |
| Dec 16, 2025 | 2.82 | 2.97 | 2.77 | 2.93 | 2.93 | 4.64% | 710,435 |
| Dec 15, 2025 | 2.98 | 2.99 | 2.79 | 2.80 | 2.80 | -4.44% | 817,655 |
| Dec 12, 2025 | 3.16 | 3.20 | 2.93 | 2.93 | 2.93 | -6.98% | 860,524 |
| Dec 11, 2025 | 3.23 | 3.32 | 3.14 | 3.15 | 3.15 | -3.37% | 652,154 |
| Dec 10, 2025 | 3.23 | 3.29 | 3.19 | 3.26 | 3.26 | 0.62% | 568,261 |
| Dec 9, 2025 | 3.20 | 3.28 | 3.15 | 3.24 | 3.24 | 1.25% | 665,339 |
| Dec 8, 2025 | 3.19 | 3.26 | 3.13 | 3.20 | 3.20 | 0.31% | 498,685 |
| Dec 5, 2025 | 3.30 | 3.38 | 3.15 | 3.19 | 3.19 | -3.92% | 869,302 |
| Dec 4, 2025 | 3.09 | 3.35 | 3.06 | 3.32 | 3.32 | 7.10% | 1,102,427 |
| Dec 3, 2025 | 2.92 | 3.11 | 2.90 | 3.10 | 3.10 | 7.27% | 719,412 |
| Dec 2, 2025 | 3.04 | 3.07 | 2.88 | 2.89 | 2.89 | -4.62% | 804,890 |
| Dec 1, 2025 | 3.21 | 3.23 | 3.01 | 3.03 | 3.03 | -6.77% | 865,250 |
| Nov 28, 2025 | 3.40 | 3.44 | 3.25 | 3.25 | 3.25 | -4.13% | 846,340 |
| Nov 26, 2025 | 3.06 | 3.45 | 2.95 | 3.39 | 3.39 | 11.51% | 2,183,402 |
| Nov 25, 2025 | 3.23 | 3.25 | 3.03 | 3.04 | 3.04 | 4.83% | 2,009,879 |
| Nov 24, 2025 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | 1.05% | 1,396,947 |
| Nov 21, 2025 | 2.88 | 3.05 | 2.74 | 2.87 | 2.87 | 9.13% | 1,907,570 |
| Nov 20, 2025 | 2.81 | 2.89 | 2.61 | 2.63 | 2.63 | -4.36% | 1,299,370 |
| Nov 19, 2025 | 2.77 | 2.84 | 2.73 | 2.75 | 2.75 | -1.43% | 653,376 |
| Nov 18, 2025 | 2.78 | 2.85 | 2.73 | 2.79 | 2.79 | 0.36% | 515,193 |
| Nov 17, 2025 | 2.71 | 2.83 | 2.65 | 2.78 | 2.78 | 0.72% | 882,065 |
| Nov 14, 2025 | 2.84 | 2.95 | 2.75 | 2.76 | 2.76 | -6.12% | 878,046 |
| Nov 13, 2025 | 3.13 | 3.20 | 2.90 | 2.94 | 2.94 | -9.82% | 1,254,077 |
| Nov 12, 2025 | 3.13 | 3.30 | 2.92 | 3.26 | 3.26 | 4.82% | 1,762,956 |
| Nov 11, 2025 | 3.12 | 3.12 | 2.97 | 3.11 | 3.11 | 2.64% | 671,261 |
| Nov 10, 2025 | 3.04 | 3.10 | 2.89 | 3.03 | 3.03 | 2.36% | 760,718 |
| Nov 7, 2025 | 2.87 | 2.97 | 2.79 | 2.96 | 2.96 | - | 817,218 |
| Nov 6, 2025 | 3.03 | 3.06 | 2.90 | 2.96 | 2.96 | -2.95% | 720,589 |
| Nov 5, 2025 | 2.97 | 3.05 | 2.92 | 3.05 | 3.05 | 3.04% | 867,578 |
| Nov 4, 2025 | 3.12 | 3.15 | 2.96 | 2.96 | 2.96 | -7.21% | 851,632 |
| Nov 3, 2025 | 3.30 | 3.32 | 3.05 | 3.19 | 3.19 | -2.15% | 948,687 |
| Oct 31, 2025 | 3.28 | 3.32 | 3.11 | 3.26 | 3.26 | -0.61% | 1,448,452 |
| Oct 30, 2025 | 3.40 | 3.51 | 3.27 | 3.28 | 3.28 | -4.09% | 892,003 |
| Oct 29, 2025 | 3.54 | 3.56 | 3.35 | 3.42 | 3.42 | -4.47% | 1,569,738 |
| Oct 28, 2025 | 3.81 | 3.81 | 3.58 | 3.58 | 3.58 | -5.79% | 972,163 |
| Oct 27, 2025 | 3.78 | 3.94 | 3.70 | 3.80 | 3.80 | 0.53% | 1,198,051 |
| Oct 24, 2025 | 3.97 | 4.01 | 3.75 | 3.78 | 3.78 | -3.32% | 1,728,887 |
| Oct 23, 2025 | 3.72 | 3.95 | 3.66 | 3.91 | 3.91 | 5.68% | 2,308,732 |
| Oct 22, 2025 | 3.96 | 4.02 | 3.62 | 3.70 | 3.70 | -7.04% | 2,768,019 |
| Oct 21, 2025 | 4.42 | 4.42 | 3.91 | 3.98 | 3.98 | -9.75% | 2,570,133 |
| Oct 20, 2025 | 4.38 | 4.69 | 4.35 | 4.41 | 4.41 | 2.56% | 1,577,080 |
| Oct 17, 2025 | 4.46 | 4.52 | 4.25 | 4.30 | 4.30 | -4.87% | 2,908,081 |
| Oct 16, 2025 | 4.73 | 4.98 | 4.37 | 4.52 | 4.52 | -2.59% | 4,186,475 |
| Oct 15, 2025 | 4.50 | 4.68 | 4.35 | 4.64 | 4.64 | 4.74% | 4,154,800 |
| Oct 14, 2025 | 4.04 | 4.52 | 3.88 | 4.43 | 4.43 | 8.05% | 3,198,926 |
| Oct 13, 2025 | 3.86 | 4.10 | 3.82 | 4.10 | 4.10 | 9.63% | 2,103,834 |