Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.120
+0.030 (1.44%)
Feb 17, 2026, 1:22 PM EST - Market open
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.06 | 2.16 | 2.06 | 2.09 | 2.09 | 1.95% | 467,553 |
| Feb 12, 2026 | 2.15 | 2.17 | 2.04 | 2.05 | 2.05 | -4.65% | 558,521 |
| Feb 11, 2026 | 2.17 | 2.19 | 2.09 | 2.15 | 2.15 | -1.38% | 478,426 |
| Feb 10, 2026 | 2.03 | 2.22 | 2.02 | 2.18 | 2.18 | 6.34% | 948,995 |
| Feb 9, 2026 | 2.03 | 2.08 | 1.98 | 2.05 | 2.05 | 0.99% | 435,591 |
| Feb 6, 2026 | 1.93 | 2.07 | 1.92 | 2.03 | 2.03 | 7.41% | 582,687 |
| Feb 5, 2026 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -3.08% | 782,587 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.89 | 1.95 | 1.95 | -1.02% | 463,437 |
| Feb 3, 2026 | 1.96 | 1.99 | 1.89 | 1.97 | 1.97 | 1.55% | 605,093 |
| Feb 2, 2026 | 1.97 | 1.98 | 1.89 | 1.94 | 1.94 | -2.51% | 559,367 |
| Jan 30, 2026 | 2.01 | 2.06 | 1.93 | 1.99 | 1.99 | -2.45% | 783,077 |
| Jan 29, 2026 | 2.05 | 2.07 | 1.99 | 2.04 | 2.04 | - | 588,361 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.03 | 2.04 | 2.04 | -3.77% | 496,335 |
| Jan 27, 2026 | 2.03 | 2.13 | 2.00 | 2.12 | 2.12 | 4.43% | 838,470 |
| Jan 26, 2026 | 2.19 | 2.21 | 2.02 | 2.03 | 2.03 | -7.73% | 946,989 |
| Jan 23, 2026 | 2.29 | 2.31 | 2.16 | 2.20 | 2.20 | -5.17% | 680,980 |
| Jan 22, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 6.91% | 1,678,229 |
| Jan 21, 2026 | 2.00 | 2.19 | 2.00 | 2.17 | 2.17 | 9.05% | 1,546,014 |
| Jan 20, 2026 | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 849,082 |
| Jan 16, 2026 | 2.15 | 2.16 | 2.02 | 2.04 | 2.04 | -4.23% | 1,167,621 |
| Jan 15, 2026 | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -0.93% | 286,465 |
| Jan 14, 2026 | 2.08 | 2.19 | 2.07 | 2.15 | 2.15 | 4.88% | 751,354 |
| Jan 13, 2026 | 2.13 | 2.15 | 2.03 | 2.05 | 2.05 | -3.30% | 773,155 |
| Jan 12, 2026 | 2.10 | 2.13 | 2.03 | 2.12 | 2.12 | 0.95% | 689,762 |
| Jan 9, 2026 | 2.14 | 2.21 | 2.10 | 2.10 | 2.10 | -1.87% | 550,785 |
| Jan 8, 2026 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -1.83% | 595,738 |
| Jan 7, 2026 | 2.14 | 2.28 | 2.13 | 2.18 | 2.18 | 2.83% | 1,091,362 |
| Jan 6, 2026 | 2.10 | 2.15 | 2.07 | 2.12 | 2.12 | 0.95% | 548,590 |
| Jan 5, 2026 | 2.12 | 2.16 | 2.06 | 2.10 | 2.10 | 0.48% | 817,621 |
| Jan 2, 2026 | 2.00 | 2.09 | 1.97 | 2.09 | 2.09 | 5.56% | 593,264 |
| Dec 31, 2025 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -2.46% | 980,970 |
| Dec 30, 2025 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 937,385 |
| Dec 29, 2025 | 2.15 | 2.22 | 2.07 | 2.09 | 2.09 | -4.13% | 801,002 |
| Dec 26, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 531,173 |
| Dec 24, 2025 | 2.20 | 2.24 | 2.17 | 2.23 | 2.23 | 1.36% | 412,161 |
| Dec 23, 2025 | 2.32 | 2.32 | 2.15 | 2.20 | 2.20 | -7.56% | 1,615,726 |
| 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 |