Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.915
-0.065 (-1.63%)
Nov 7, 2025, 2:03 PM EST - Market open
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.01 | 4.05 | 3.90 | 3.98 | 3.98 | -1.24% | 1,774,459 |
| Nov 5, 2025 | 4.12 | 4.20 | 4.00 | 4.03 | 4.03 | -2.42% | 806,831 |
| Nov 4, 2025 | 4.24 | 4.30 | 4.12 | 4.13 | 4.13 | -3.28% | 1,126,330 |
| Nov 3, 2025 | 4.15 | 4.35 | 4.12 | 4.27 | 4.27 | 2.89% | 1,601,486 |
| Oct 31, 2025 | 4.29 | 4.40 | 4.14 | 4.15 | 4.15 | -3.49% | 1,298,791 |
| Oct 30, 2025 | 4.22 | 4.51 | 4.15 | 4.30 | 4.30 | -0.92% | 6,166,127 |
| Oct 29, 2025 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -1.59% | 1,001,986 |
| Oct 28, 2025 | 4.34 | 4.45 | 4.31 | 4.41 | 4.41 | 0.68% | 745,455 |
| Oct 27, 2025 | 4.37 | 4.48 | 4.27 | 4.38 | 4.38 | 0.46% | 1,545,300 |
| Oct 24, 2025 | 4.16 | 4.37 | 4.12 | 4.36 | 4.36 | 5.83% | 1,649,612 |
| Oct 23, 2025 | 4.20 | 4.42 | 4.10 | 4.12 | 4.12 | 0.24% | 904,551 |
| Oct 22, 2025 | 4.22 | 4.25 | 4.06 | 4.11 | 4.11 | -2.84% | 1,829,910 |
| Oct 21, 2025 | 4.09 | 4.25 | 3.99 | 4.23 | 4.23 | 2.92% | 1,281,818 |
| Oct 20, 2025 | 3.65 | 4.12 | 3.60 | 4.11 | 4.11 | 13.85% | 2,613,681 |
| Oct 17, 2025 | 3.57 | 3.65 | 3.50 | 3.61 | 3.61 | 0.84% | 2,986,830 |
| Oct 16, 2025 | 3.64 | 3.75 | 3.55 | 3.58 | 3.58 | -0.56% | 1,636,571 |
| Oct 15, 2025 | 3.39 | 3.67 | 3.38 | 3.60 | 3.60 | 6.51% | 1,600,288 |
| Oct 14, 2025 | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | -0.88% | 914,618 |
| Oct 13, 2025 | 3.37 | 3.45 | 3.35 | 3.41 | 3.41 | 1.19% | 1,353,340 |
| Oct 10, 2025 | 3.43 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 724,166 |
| Oct 9, 2025 | 3.44 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 1,207,554 |
| Oct 8, 2025 | 3.45 | 3.53 | 3.34 | 3.47 | 3.47 | 1.17% | 1,330,616 |
| Oct 7, 2025 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | -0.87% | 925,067 |
| Oct 6, 2025 | 3.53 | 3.58 | 3.43 | 3.46 | 3.46 | -0.86% | 1,012,600 |
| Oct 3, 2025 | 3.50 | 3.55 | 3.42 | 3.49 | 3.49 | - | 724,278 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.46 | 3.49 | 3.49 | -1.41% | 937,387 |
| Oct 1, 2025 | 3.53 | 3.65 | 3.53 | 3.54 | 3.54 | -0.84% | 903,352 |
| Sep 30, 2025 | 3.52 | 3.57 | 3.48 | 3.57 | 3.57 | 1.42% | 1,252,322 |
| Sep 29, 2025 | 3.59 | 3.62 | 3.48 | 3.52 | 3.52 | - | 1,242,190 |
| Sep 26, 2025 | 3.47 | 3.57 | 3.37 | 3.52 | 3.52 | 1.44% | 1,062,844 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | -1.14% | 926,392 |
| Sep 24, 2025 | 3.50 | 3.54 | 3.47 | 3.51 | 3.51 | 0.86% | 817,920 |
| Sep 23, 2025 | 3.49 | 3.52 | 3.41 | 3.48 | 3.48 | -0.29% | 779,064 |
| Sep 22, 2025 | 3.53 | 3.56 | 3.43 | 3.49 | 3.49 | -1.13% | 661,071 |
| Sep 19, 2025 | 3.61 | 3.65 | 3.50 | 3.53 | 3.53 | -1.94% | 3,687,856 |
| Sep 18, 2025 | 3.59 | 3.68 | 3.55 | 3.60 | 3.60 | - | 1,015,762 |
| Sep 17, 2025 | 3.64 | 3.69 | 3.57 | 3.60 | 3.60 | -0.83% | 777,219 |
| Sep 16, 2025 | 3.61 | 3.72 | 3.58 | 3.63 | 3.63 | 0.55% | 1,075,309 |
| Sep 15, 2025 | 3.56 | 3.65 | 3.47 | 3.61 | 3.61 | 1.40% | 753,986 |
| Sep 12, 2025 | 3.59 | 3.68 | 3.49 | 3.56 | 3.56 | -0.84% | 2,007,385 |
| Sep 11, 2025 | 3.84 | 3.89 | 3.59 | 3.59 | 3.59 | -6.27% | 1,108,485 |
| Sep 10, 2025 | 3.84 | 3.92 | 3.80 | 3.83 | 3.83 | 0.26% | 1,078,809 |
| Sep 9, 2025 | 3.81 | 3.87 | 3.70 | 3.82 | 3.82 | -0.78% | 1,152,778 |
| Sep 8, 2025 | 3.85 | 3.96 | 3.70 | 3.85 | 3.85 | 3.49% | 3,194,964 |
| Sep 5, 2025 | 3.58 | 3.83 | 3.58 | 3.72 | 3.72 | 3.91% | 2,476,564 |
| Sep 4, 2025 | 3.44 | 3.64 | 3.39 | 3.58 | 3.58 | 4.68% | 1,775,802 |
| Sep 3, 2025 | 3.36 | 3.48 | 3.32 | 3.42 | 3.42 | 3.32% | 4,373,099 |
| Sep 2, 2025 | 3.28 | 3.36 | 3.21 | 3.31 | 3.31 | 0.91% | 2,187,056 |
| Aug 29, 2025 | 3.27 | 3.31 | 3.19 | 3.28 | 3.28 | 0.31% | 744,165 |
| Aug 28, 2025 | 3.32 | 3.38 | 3.24 | 3.27 | 3.27 | -0.61% | 844,305 |