Cassava Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2025	2.84	2.91	2.81	2.83	-	-0.53%	79,447
Mar 21, 2025	2.71	2.89	2.71	2.84	2.84	2.90%	1,661,889
Mar 20, 2025	2.73	2.82	2.69	2.76	2.76	1.47%	973,929
Mar 19, 2025	2.81	2.83	2.65	2.72	2.72	-2.51%	902,531
Mar 18, 2025	2.75	3.05	2.73	2.79	2.79	0.36%	2,278,621
Mar 17, 2025	2.76	2.81	2.75	2.78	2.78	-0.36%	639,654
Mar 14, 2025	2.61	2.80	2.61	2.79	2.79	6.90%	1,054,062
Mar 13, 2025	2.73	2.80	2.60	2.61	2.61	-4.40%	752,370
Mar 12, 2025	2.59	2.76	2.59	2.73	2.73	5.81%	1,020,361
Mar 11, 2025	2.67	2.68	2.49	2.58	2.58	-3.37%	871,122
Mar 10, 2025	2.77	2.82	2.65	2.67	2.67	-4.98%	1,551,159
Mar 7, 2025	2.79	2.89	2.75	2.81	2.81	-0.35%	1,611,416
Mar 6, 2025	2.72	2.85	2.72	2.82	2.82	2.17%	1,577,928
Mar 5, 2025	2.70	2.77	2.58	2.76	2.76	2.99%	1,809,638
Mar 4, 2025	2.45	2.71	2.36	2.68	2.68	8.06%	2,050,647
Mar 3, 2025	2.45	2.89	2.41	2.48	2.48	3.33%	3,616,492
Feb 28, 2025	2.53	2.53	2.38	2.40	2.40	-7.69%	2,383,927
Feb 27, 2025	2.43	2.69	2.40	2.60	2.60	13.04%	3,331,117
Feb 26, 2025	2.42	2.47	2.29	2.30	2.30	-4.96%	1,194,155
Feb 25, 2025	2.49	2.52	2.36	2.42	2.42	-3.20%	1,501,422
Feb 24, 2025	2.56	2.62	2.49	2.50	2.50	-1.96%	1,103,626
Feb 21, 2025	2.78	2.80	2.55	2.55	2.55	-5.56%	1,105,042
Feb 20, 2025	2.78	2.84	2.68	2.70	2.70	-2.88%	1,373,112
Feb 19, 2025	2.56	2.84	2.52	2.78	2.78	8.17%	2,550,609
Feb 18, 2025	2.46	2.60	2.46	2.57	2.57	6.20%	1,615,033
Feb 14, 2025	2.38	2.54	2.38	2.42	2.42	1.68%	1,432,433
Feb 13, 2025	2.33	2.39	2.28	2.38	2.38	2.15%	1,216,866
Feb 12, 2025	2.30	2.34	2.27	2.33	2.33	0.87%	835,597
Feb 11, 2025	2.29	2.36	2.27	2.31	2.31	-0.43%	1,022,112
Feb 10, 2025	2.29	2.35	2.29	2.32	2.32	2.20%	682,325
Feb 7, 2025	2.33	2.38	2.25	2.27	2.27	-2.99%	1,171,372
Feb 6, 2025	2.40	2.44	2.33	2.34	2.34	-4.10%	1,204,451
Feb 5, 2025	2.39	2.49	2.31	2.44	2.44	2.09%	1,952,062
Feb 4, 2025	2.39	2.45	2.34	2.39	2.39	1.27%	1,126,553
Feb 3, 2025	2.30	2.38	2.28	2.36	2.36	-0.84%	1,019,435
Jan 31, 2025	2.36	2.48	2.36	2.38	2.38	-	1,041,110
Jan 30, 2025	2.31	2.41	2.31	2.38	2.38	3.03%	1,105,122
Jan 29, 2025	2.33	2.38	2.30	2.31	2.31	-1.70%	949,928
Jan 28, 2025	2.45	2.50	2.34	2.35	2.35	-4.86%	1,784,846
Jan 27, 2025	2.45	2.57	2.45	2.47	2.47	-1.98%	1,297,045
Jan 24, 2025	2.55	2.67	2.47	2.52	2.52	-0.40%	2,215,060
Jan 23, 2025	2.58	2.58	2.50	2.53	2.53	-2.32%	1,146,890
Jan 22, 2025	2.63	2.66	2.58	2.59	2.59	-1.15%	995,545
Jan 21, 2025	2.75	2.77	2.61	2.62	2.62	-4.73%	1,572,613
Jan 17, 2025	2.72	2.78	2.66	2.75	2.75	2.23%	2,079,181
Jan 16, 2025	2.72	2.74	2.65	2.69	2.69	-0.92%	1,145,922
Jan 15, 2025	2.66	2.83	2.66	2.72	2.72	4.02%	2,192,044
Jan 14, 2025	2.77	2.78	2.57	2.61	2.61	-4.40%	1,898,313
Jan 13, 2025	2.73	2.77	2.56	2.73	2.73	-3.53%	2,800,676
Jan 10, 2025	2.78	2.91	2.76	2.83	2.83	0.18%	1,593,167