Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.61
-0.24 (-4.10%)
At close: Jan 28, 2026, 4:00 PM EST
5.62
0.00 (0.09%)
Pre-market: Jan 29, 2026, 7:00 AM EST
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 6.47 | 6.61 | 6.33 | 6.40 | 6.40 | -0.62% | 662,723 |
| Dec 23, 2025 | 6.56 | 6.64 | 6.35 | 6.44 | 6.44 | -0.46% | 1,799,535 |
| Dec 22, 2025 | 5.98 | 6.48 | 5.86 | 6.47 | 6.47 | 6.94% | 1,719,689 |
| Dec 19, 2025 | 6.07 | 6.17 | 5.98 | 6.05 | 6.05 | -0.17% | 9,649,516 |
| Dec 18, 2025 | 6.24 | 6.27 | 5.92 | 6.06 | 6.06 | -0.82% | 2,826,466 |
| Dec 17, 2025 | 6.45 | 6.60 | 5.95 | 6.11 | 6.11 | -4.98% | 3,473,455 |
| Dec 16, 2025 | 6.52 | 6.75 | 6.42 | 6.43 | 6.43 | -2.72% | 9,188,902 |
| Dec 15, 2025 | 6.88 | 6.91 | 6.39 | 6.61 | 6.61 | -4.48% | 9,460,928 |
| Dec 12, 2025 | 6.98 | 7.01 | 6.77 | 6.92 | 6.92 | -0.29% | 2,931,784 |
| Dec 11, 2025 | 6.69 | 7.00 | 6.65 | 6.94 | 6.94 | 3.74% | 2,971,123 |
| Dec 10, 2025 | 6.46 | 6.98 | 6.42 | 6.69 | 6.69 | 3.72% | 6,022,141 |
| Dec 9, 2025 | 6.47 | 6.64 | 6.40 | 6.45 | 6.45 | -0.31% | 1,587,424 |
| Dec 8, 2025 | 6.42 | 6.78 | 6.36 | 6.47 | 6.47 | -0.46% | 2,348,023 |
| Dec 5, 2025 | 6.44 | 6.58 | 6.31 | 6.50 | 6.50 | 2.04% | 4,016,550 |
| Dec 4, 2025 | 6.33 | 6.45 | 6.18 | 6.37 | 6.37 | 1.11% | 4,977,668 |
| Dec 3, 2025 | 5.85 | 6.61 | 5.82 | 6.30 | 6.30 | 8.43% | 4,558,984 |
| Dec 2, 2025 | 5.85 | 6.00 | 5.55 | 5.81 | 5.81 | -0.51% | 4,716,990 |
| Dec 1, 2025 | 5.72 | 6.28 | 5.66 | 5.84 | 5.84 | -7.15% | 3,925,481 |
| Nov 28, 2025 | 5.35 | 6.37 | 5.26 | 6.29 | 6.29 | 17.35% | 6,563,358 |
| Nov 26, 2025 | 5.16 | 5.49 | 5.09 | 5.36 | 5.36 | 4.08% | 2,342,770 |
| Nov 25, 2025 | 5.25 | 5.33 | 5.10 | 5.15 | 5.15 | -1.15% | 2,062,793 |
| Nov 24, 2025 | 4.96 | 5.22 | 4.90 | 5.21 | 5.21 | 5.89% | 2,803,275 |
| Nov 21, 2025 | 4.66 | 4.94 | 4.59 | 4.92 | 4.92 | 5.35% | 2,404,893 |
| Nov 20, 2025 | 4.69 | 4.91 | 4.64 | 4.67 | 4.67 | 1.52% | 2,459,442 |
| Nov 19, 2025 | 4.20 | 4.86 | 4.17 | 4.60 | 4.60 | 10.31% | 3,498,296 |
| Nov 18, 2025 | 4.19 | 4.29 | 4.15 | 4.17 | 4.17 | -0.71% | 1,042,390 |
| Nov 17, 2025 | 4.31 | 4.36 | 4.19 | 4.20 | 4.20 | -2.33% | 1,144,733 |
| Nov 14, 2025 | 4.32 | 4.38 | 4.21 | 4.30 | 4.30 | 0.94% | 1,275,603 |