Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
1.750
-0.080 (-4.37%)
At close: Jun 27, 2025, 4:00 PM
1.790
+0.040 (2.29%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | 2.65% | 485,074 |
| Jun 23, 2025 | 1.98 | 1.99 | 1.85 | 1.89 | 1.89 | -5.03% | 1,132,371 |
| Jun 20, 2025 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -3.86% | 1,068,342 |
| Jun 18, 2025 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | - | 581,169 |
| Jun 17, 2025 | 2.05 | 2.17 | 2.05 | 2.07 | 2.07 | 0.98% | 728,624 |
| Jun 16, 2025 | 2.05 | 2.08 | 2.01 | 2.05 | 2.05 | - | 606,813 |
| Jun 13, 2025 | 2.09 | 2.10 | 2.02 | 2.05 | 2.05 | -3.30% | 565,939 |
| Jun 12, 2025 | 2.06 | 2.17 | 2.06 | 2.12 | 2.12 | 1.44% | 777,724 |
| Jun 11, 2025 | 2.17 | 2.18 | 2.02 | 2.09 | 2.09 | -3.69% | 1,324,975 |
| Jun 10, 2025 | 2.15 | 2.25 | 2.14 | 2.17 | 2.17 | 0.93% | 892,236 |
| Jun 9, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -1.83% | 724,804 |
| Jun 6, 2025 | 2.14 | 2.27 | 2.13 | 2.19 | 2.19 | 3.30% | 1,063,560 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -1.40% | 557,809 |
| Jun 4, 2025 | 2.16 | 2.21 | 2.13 | 2.15 | 2.15 | -0.46% | 680,683 |
| Jun 3, 2025 | 2.13 | 2.16 | 2.09 | 2.16 | 2.16 | 1.41% | 550,291 |
| Jun 2, 2025 | 2.03 | 2.17 | 2.03 | 2.13 | 2.13 | 5.97% | 998,851 |
| May 30, 2025 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | -1.47% | 659,430 |
| May 29, 2025 | 2.12 | 2.14 | 2.03 | 2.04 | 2.04 | -2.86% | 985,945 |
| May 28, 2025 | 2.12 | 2.17 | 2.06 | 2.10 | 2.10 | -1.41% | 1,000,535 |
| May 27, 2025 | 2.12 | 2.22 | 2.07 | 2.13 | 2.13 | 0.95% | 1,285,742 |
| May 23, 2025 | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | -0.47% | 941,461 |
| May 22, 2025 | 2.05 | 2.15 | 2.02 | 2.12 | 2.12 | 3.41% | 1,156,236 |
| May 21, 2025 | 2.21 | 2.22 | 2.04 | 2.05 | 2.05 | -8.48% | 1,950,459 |
| May 20, 2025 | 2.07 | 2.29 | 2.05 | 2.24 | 2.24 | 8.21% | 2,188,294 |
| May 19, 2025 | 2.11 | 2.11 | 1.97 | 2.07 | 2.07 | -0.96% | 1,713,588 |
| May 16, 2025 | 2.08 | 2.32 | 2.01 | 2.09 | 2.09 | 1.95% | 4,271,064 |
| May 15, 2025 | 1.89 | 2.06 | 1.82 | 2.05 | 2.05 | 9.04% | 1,733,579 |
| May 14, 2025 | 1.86 | 1.95 | 1.82 | 1.88 | 1.88 | 1.08% | 1,061,563 |
| May 13, 2025 | 1.85 | 1.90 | 1.78 | 1.86 | 1.86 | 1.64% | 971,387 |
| May 12, 2025 | 1.82 | 1.87 | 1.79 | 1.83 | 1.83 | 3.39% | 1,049,237 |
| May 9, 2025 | 1.69 | 1.85 | 1.67 | 1.77 | 1.77 | 4.12% | 1,154,736 |
| May 8, 2025 | 1.55 | 1.70 | 1.54 | 1.70 | 1.70 | 8.97% | 902,193 |
| May 7, 2025 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 591,473 |
| May 6, 2025 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -5.63% | 673,965 |
| May 5, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 475,888 |
| May 2, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 435,088 |
| May 1, 2025 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 3.85% | 725,640 |
| Apr 30, 2025 | 1.54 | 1.59 | 1.48 | 1.56 | 1.56 | - | 633,357 |
| Apr 29, 2025 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 470,764 |
| Apr 28, 2025 | 1.63 | 1.65 | 1.56 | 1.59 | 1.59 | 1.27% | 729,244 |
| Apr 25, 2025 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -5.42% | 812,822 |
| Apr 24, 2025 | 1.67 | 1.70 | 1.60 | 1.66 | 1.66 | - | 859,260 |
| Apr 23, 2025 | 1.64 | 1.73 | 1.57 | 1.66 | 1.66 | 4.40% | 1,168,318 |
| Apr 22, 2025 | 1.43 | 1.61 | 1.42 | 1.59 | 1.59 | 8.90% | 1,192,651 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.37 | 1.46 | 1.46 | 1.39% | 706,067 |
| Apr 17, 2025 | 1.42 | 1.53 | 1.41 | 1.44 | 1.44 | 2.86% | 1,191,942 |
| Apr 16, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 728,064 |