Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.150
-0.060 (-2.71%)
Sep 4, 2025, 4:00 PM - Market closed
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.21 | 2.22 | 2.12 | 2.15 | 2.15 | -2.71% | 475,923 |
| Sep 3, 2025 | 2.26 | 2.31 | 2.19 | 2.21 | 2.21 | -2.64% | 476,225 |
| Sep 2, 2025 | 2.25 | 2.36 | 2.23 | 2.27 | 2.27 | -0.44% | 582,646 |
| Aug 29, 2025 | 2.38 | 2.39 | 2.28 | 2.28 | 2.28 | -4.20% | 386,553 |
| Aug 28, 2025 | 2.31 | 2.40 | 2.26 | 2.38 | 2.38 | 3.03% | 528,862 |
| Aug 27, 2025 | 2.24 | 2.34 | 2.22 | 2.31 | 2.31 | 2.67% | 634,256 |
| Aug 26, 2025 | 2.16 | 2.27 | 2.15 | 2.25 | 2.25 | 4.17% | 625,184 |
| Aug 25, 2025 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 640,126 |
| Aug 22, 2025 | 2.16 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 468,021 |
| Aug 21, 2025 | 2.14 | 2.16 | 2.11 | 2.15 | 2.15 | 0.47% | 316,333 |
| Aug 20, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -2.28% | 444,709 |
| Aug 19, 2025 | 2.28 | 2.32 | 2.18 | 2.19 | 2.19 | -3.52% | 646,999 |
| Aug 18, 2025 | 2.35 | 2.39 | 2.26 | 2.27 | 2.27 | -2.99% | 869,918 |
| Aug 15, 2025 | 2.38 | 2.40 | 2.32 | 2.34 | 2.34 | -2.90% | 618,274 |
| Aug 14, 2025 | 2.20 | 2.43 | 2.20 | 2.41 | 2.41 | 5.70% | 978,187 |
| Aug 13, 2025 | 2.28 | 2.35 | 2.26 | 2.28 | 2.28 | -1.72% | 909,950 |
| Aug 12, 2025 | 2.25 | 2.38 | 2.16 | 2.32 | 2.32 | 3.11% | 878,609 |
| Aug 11, 2025 | 2.17 | 2.29 | 2.15 | 2.25 | 2.25 | 3.21% | 773,681 |
| Aug 8, 2025 | 2.23 | 2.24 | 2.14 | 2.18 | 2.18 | -0.46% | 559,293 |
| Aug 7, 2025 | 2.36 | 2.42 | 2.18 | 2.19 | 2.19 | -6.41% | 579,097 |
| Aug 6, 2025 | 2.42 | 2.44 | 2.31 | 2.34 | 2.34 | -4.10% | 700,886 |
| Aug 5, 2025 | 2.29 | 2.53 | 2.28 | 2.44 | 2.44 | 6.55% | 1,260,169 |
| Aug 4, 2025 | 2.15 | 2.39 | 2.15 | 2.29 | 2.29 | 8.02% | 1,590,712 |
| Aug 1, 2025 | 2.10 | 2.17 | 2.05 | 2.12 | 2.12 | 0.95% | 549,870 |
| Jul 31, 2025 | 2.16 | 2.21 | 2.10 | 2.10 | 2.10 | -2.78% | 629,304 |
| Jul 30, 2025 | 2.24 | 2.27 | 2.15 | 2.16 | 2.16 | -2.26% | 477,774 |
| Jul 29, 2025 | 2.40 | 2.42 | 2.20 | 2.21 | 2.21 | -7.14% | 833,264 |
| Jul 28, 2025 | 2.35 | 2.49 | 2.34 | 2.38 | 2.38 | 1.28% | 710,901 |
| Jul 25, 2025 | 2.53 | 2.55 | 2.33 | 2.35 | 2.35 | -6.75% | 827,376 |
| Jul 24, 2025 | 2.67 | 2.67 | 2.47 | 2.52 | 2.52 | -6.67% | 1,099,886 |
| Jul 23, 2025 | 2.60 | 2.72 | 2.53 | 2.70 | 2.70 | 4.65% | 1,289,838 |
| Jul 22, 2025 | 2.30 | 2.60 | 2.30 | 2.58 | 2.58 | 12.17% | 1,332,938 |
| Jul 21, 2025 | 2.22 | 2.36 | 2.20 | 2.30 | 2.30 | 4.07% | 762,928 |
| Jul 18, 2025 | 2.10 | 2.36 | 2.10 | 2.21 | 2.21 | 5.24% | 1,551,946 |
| Jul 17, 2025 | 2.07 | 2.13 | 2.04 | 2.10 | 2.10 | 1.45% | 667,090 |
| Jul 16, 2025 | 2.08 | 2.11 | 2.04 | 2.07 | 2.07 | 0.49% | 498,265 |
| Jul 15, 2025 | 2.16 | 2.19 | 2.04 | 2.06 | 2.06 | -4.63% | 614,691 |
| Jul 14, 2025 | 2.13 | 2.21 | 2.13 | 2.16 | 2.16 | 1.41% | 677,252 |
| Jul 11, 2025 | 2.15 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 394,255 |
| Jul 10, 2025 | 2.18 | 2.21 | 2.13 | 2.16 | 2.16 | -1.37% | 628,568 |
| Jul 9, 2025 | 2.10 | 2.23 | 2.09 | 2.19 | 2.19 | 5.29% | 1,135,664 |
| Jul 8, 2025 | 1.94 | 2.11 | 1.94 | 2.08 | 2.08 | 7.77% | 1,016,710 |
| Jul 7, 2025 | 2.00 | 2.03 | 1.91 | 1.93 | 1.93 | -3.98% | 749,234 |
| Jul 3, 2025 | 2.02 | 2.05 | 1.99 | 2.01 | 2.01 | - | 468,006 |
| Jul 2, 2025 | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | 8.65% | 1,292,598 |
| Jul 1, 2025 | 1.80 | 1.90 | 1.76 | 1.85 | 1.85 | 2.21% | 1,240,989 |
| Jun 30, 2025 | 1.81 | 1.90 | 1.80 | 1.81 | 1.81 | 3.43% | 1,076,399 |
| Jun 27, 2025 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 5,992,403 |
| Jun 26, 2025 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 941,344 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -4.64% | 694,832 |