Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.61
+0.18 (3.31%)
At close: Mar 10, 2026, 4:00 PM EDT
5.61
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:02 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.50 | 5.84 | 5.43 | 5.61 | - | 3.31% | 618,483 |
| Mar 9, 2026 | 5.13 | 5.55 | 5.13 | 5.43 | 5.43 | 3.04% | 1,261,391 |
| Mar 6, 2026 | 5.35 | 5.45 | 5.21 | 5.27 | 5.27 | -4.01% | 775,427 |
| Mar 5, 2026 | 5.57 | 5.66 | 5.41 | 5.49 | 5.49 | -2.31% | 1,260,744 |
| Mar 4, 2026 | 5.58 | 5.75 | 5.51 | 5.62 | 5.62 | 0.72% | 976,131 |
| Mar 3, 2026 | 6.00 | 6.01 | 5.57 | 5.58 | 5.58 | -7.15% | 1,267,661 |
| Mar 2, 2026 | 5.90 | 6.15 | 5.90 | 6.01 | 6.01 | -0.17% | 1,245,850 |
| Feb 27, 2026 | 5.91 | 6.09 | 5.85 | 6.02 | 6.02 | 0.84% | 2,316,378 |
| Feb 26, 2026 | 5.83 | 6.00 | 5.67 | 5.97 | 5.97 | 2.23% | 966,964 |
| Feb 25, 2026 | 5.63 | 5.95 | 5.61 | 5.84 | 5.84 | 3.55% | 1,078,538 |
| Feb 24, 2026 | 5.78 | 5.98 | 5.60 | 5.64 | 5.64 | -1.05% | 1,763,022 |
| Feb 23, 2026 | 5.58 | 5.93 | 5.55 | 5.70 | 5.70 | 3.07% | 4,243,415 |
| Feb 20, 2026 | 5.67 | 5.74 | 5.49 | 5.53 | 5.53 | -3.32% | 1,022,409 |
| Feb 19, 2026 | 5.59 | 5.82 | 5.50 | 5.72 | 5.72 | 2.33% | 1,367,385 |
| Feb 18, 2026 | 5.74 | 5.86 | 5.56 | 5.59 | 5.59 | -2.44% | 1,303,742 |
| Feb 17, 2026 | 5.52 | 5.78 | 5.44 | 5.73 | 5.73 | 2.32% | 1,291,205 |
| Feb 13, 2026 | 5.84 | 6.06 | 5.57 | 5.60 | 5.60 | -3.95% | 1,452,901 |
| Feb 12, 2026 | 5.37 | 6.00 | 5.32 | 5.83 | 5.83 | 8.97% | 2,669,135 |
| Feb 11, 2026 | 5.28 | 5.43 | 5.10 | 5.35 | 5.35 | 1.52% | 1,242,097 |
| Feb 10, 2026 | 5.23 | 5.44 | 5.10 | 5.27 | 5.27 | 0.76% | 1,992,011 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.10 | 5.23 | 5.23 | -1.32% | 1,391,854 |
| Feb 6, 2026 | 5.33 | 5.50 | 5.13 | 5.30 | 5.30 | 2.71% | 1,994,179 |
| Feb 5, 2026 | 5.34 | 5.65 | 5.10 | 5.16 | 5.16 | -3.73% | 1,573,523 |
| Feb 4, 2026 | 5.66 | 5.70 | 5.23 | 5.36 | 5.36 | -5.30% | 1,215,802 |
| Feb 3, 2026 | 5.55 | 5.71 | 5.54 | 5.66 | 5.66 | 2.54% | 1,274,517 |
| Feb 2, 2026 | 5.42 | 5.65 | 5.33 | 5.52 | 5.52 | 2.22% | 1,233,132 |
| Jan 30, 2026 | 5.53 | 5.64 | 5.35 | 5.40 | 5.40 | -3.23% | 1,188,860 |
| Jan 29, 2026 | 5.62 | 5.72 | 5.53 | 5.58 | 5.58 | -0.53% | 1,009,718 |
| Jan 28, 2026 | 5.77 | 5.85 | 5.54 | 5.61 | 5.61 | -4.10% | 1,494,432 |
| Jan 27, 2026 | 5.78 | 5.95 | 5.73 | 5.85 | 5.85 | 1.21% | 1,146,508 |
| Jan 26, 2026 | 6.00 | 6.01 | 5.75 | 5.78 | 5.78 | -3.99% | 1,146,259 |
| Jan 23, 2026 | 6.42 | 6.42 | 6.00 | 6.02 | 6.02 | -6.81% | 1,166,273 |
| Jan 22, 2026 | 6.18 | 6.49 | 6.18 | 6.46 | 6.46 | 4.36% | 1,489,889 |
| Jan 21, 2026 | 5.95 | 6.24 | 5.95 | 6.19 | 6.19 | 3.69% | 1,354,428 |
| Jan 20, 2026 | 5.69 | 5.99 | 5.60 | 5.97 | 5.97 | 2.58% | 1,231,370 |
| Jan 16, 2026 | 5.92 | 5.95 | 5.71 | 5.82 | 5.82 | -1.02% | 1,654,412 |
| Jan 15, 2026 | 6.00 | 6.01 | 5.77 | 5.88 | 5.88 | -2.00% | 1,868,340 |
| Jan 14, 2026 | 5.90 | 6.09 | 5.86 | 6.00 | 6.00 | 1.35% | 1,576,580 |
| Jan 13, 2026 | 5.75 | 5.92 | 5.61 | 5.92 | 5.92 | 2.60% | 1,099,176 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.53 | 5.77 | 5.77 | -0.69% | 990,785 |
| Jan 9, 2026 | 5.80 | 5.96 | 5.72 | 5.81 | 5.81 | 0.87% | 1,139,965 |
| Jan 8, 2026 | 5.67 | 5.80 | 5.62 | 5.76 | 5.76 | -0.17% | 1,112,085 |
| Jan 7, 2026 | 5.60 | 5.88 | 5.60 | 5.77 | 5.77 | 4.15% | 1,445,077 |
| Jan 6, 2026 | 5.77 | 5.83 | 5.50 | 5.54 | 5.54 | -4.48% | 2,070,520 |
| Jan 5, 2026 | 5.64 | 5.82 | 5.47 | 5.80 | 5.80 | 2.84% | 2,810,310 |
| Jan 2, 2026 | 6.03 | 6.03 | 5.57 | 5.64 | 5.64 | -6.47% | 1,744,470 |
| Dec 31, 2025 | 6.12 | 6.20 | 5.91 | 6.03 | 6.03 | -1.31% | 2,411,716 |
| Dec 30, 2025 | 6.32 | 6.36 | 6.00 | 6.11 | 6.11 | -3.48% | 2,034,866 |
| Dec 29, 2025 | 6.41 | 6.50 | 6.28 | 6.33 | 6.33 | -1.86% | 1,016,319 |
| Dec 26, 2025 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | 0.78% | 949,230 |