Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
4.615
-0.025 (-0.54%)
Oct 16, 2025, 1:56 PM EDT - Market open
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.73 | 4.98 | 4.37 | 4.65 | - | 0.22% | 3,106,623 |
| 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 |
| Oct 10, 2025 | 4.25 | 4.28 | 3.71 | 3.74 | 3.74 | -10.74% | 4,137,401 |
| Oct 9, 2025 | 4.01 | 4.20 | 3.93 | 4.19 | 4.19 | 5.28% | 5,082,992 |
| Oct 8, 2025 | 3.44 | 3.99 | 3.43 | 3.98 | 3.98 | 16.37% | 4,522,543 |
| Oct 7, 2025 | 3.53 | 3.61 | 3.39 | 3.42 | 3.42 | -4.20% | 1,303,812 |
| Oct 6, 2025 | 3.78 | 3.84 | 3.54 | 3.57 | 3.57 | -1.65% | 3,659,399 |
| Oct 3, 2025 | 3.47 | 3.75 | 3.43 | 3.63 | 3.63 | 5.83% | 3,904,124 |
| Oct 2, 2025 | 3.22 | 3.49 | 3.14 | 3.43 | 3.43 | 7.19% | 2,953,715 |
| Oct 1, 2025 | 2.89 | 3.30 | 2.88 | 3.20 | 3.20 | 9.97% | 3,374,854 |
| Sep 30, 2025 | 3.12 | 3.14 | 2.86 | 2.91 | 2.91 | -7.32% | 2,637,016 |
| Sep 29, 2025 | 3.04 | 3.16 | 2.85 | 3.14 | 3.14 | 5.02% | 2,478,043 |
| Sep 26, 2025 | 3.07 | 3.28 | 2.89 | 2.99 | 2.99 | -3.55% | 2,722,119 |
| Sep 25, 2025 | 3.16 | 3.35 | 3.02 | 3.10 | 3.10 | -4.91% | 4,080,392 |
| Sep 24, 2025 | 3.31 | 3.59 | 3.08 | 3.26 | 3.26 | -4.40% | 9,275,064 |
| Sep 23, 2025 | 2.70 | 3.66 | 2.54 | 3.41 | 3.41 | 46.98% | 45,720,720 |
| Sep 22, 2025 | 2.28 | 2.44 | 2.26 | 2.32 | 2.32 | 1.75% | 13,517,869 |
| Sep 19, 2025 | 2.30 | 2.34 | 2.25 | 2.28 | 2.28 | -0.44% | 1,293,347 |
| Sep 18, 2025 | 2.11 | 2.36 | 2.10 | 2.29 | 2.29 | 10.10% | 2,107,851 |
| Sep 17, 2025 | 2.10 | 2.16 | 2.06 | 2.08 | 2.08 | -0.48% | 604,486 |
| Sep 16, 2025 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | 0.48% | 328,303 |
| Sep 15, 2025 | 2.12 | 2.14 | 2.04 | 2.08 | 2.08 | -1.42% | 594,499 |
| Sep 12, 2025 | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | -2.31% | 520,108 |
| Sep 11, 2025 | 2.11 | 2.19 | 2.10 | 2.16 | 2.16 | 2.86% | 480,329 |
| Sep 10, 2025 | 2.15 | 2.17 | 2.10 | 2.10 | 2.10 | -3.67% | 528,268 |
| Sep 9, 2025 | 2.14 | 2.20 | 2.13 | 2.18 | 2.18 | 1.87% | 404,996 |
| Sep 8, 2025 | 2.17 | 2.19 | 2.12 | 2.14 | 2.14 | -0.93% | 406,544 |
| Sep 5, 2025 | 2.14 | 2.19 | 2.13 | 2.16 | 2.16 | 0.47% | 319,407 |
| Sep 4, 2025 | 2.21 | 2.22 | 2.12 | 2.15 | 2.15 | -2.71% | 487,269 |
| 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 |