Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.410
+0.040 (1.19%)
At close: Oct 13, 2025, 4:00 PM EDT
3.410
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.37 | 3.45 | 3.35 | 3.42 | - | 1.34% | 234,021 |
| 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 |
| Aug 27, 2025 | 3.31 | 3.38 | 3.23 | 3.29 | 3.29 | -0.60% | 1,088,621 |
| Aug 26, 2025 | 3.16 | 3.34 | 3.10 | 3.31 | 3.31 | 5.41% | 3,533,304 |
| Aug 25, 2025 | 3.19 | 3.21 | 3.08 | 3.14 | 3.14 | -0.63% | 1,556,336 |
| Aug 22, 2025 | 3.05 | 3.18 | 2.98 | 3.16 | 3.16 | 3.61% | 1,665,653 |
| Aug 21, 2025 | 3.09 | 3.18 | 2.92 | 3.05 | 3.05 | -1.29% | 1,702,083 |
| Aug 20, 2025 | 3.04 | 3.10 | 3.01 | 3.09 | 3.09 | 1.31% | 2,170,706 |
| Aug 19, 2025 | 3.02 | 3.05 | 2.96 | 3.05 | 3.05 | - | 866,887 |
| Aug 18, 2025 | 3.06 | 3.13 | 3.01 | 3.05 | 3.05 | 0.33% | 1,113,325 |
| Aug 15, 2025 | 3.28 | 3.28 | 2.96 | 3.04 | 3.04 | 1.00% | 1,718,726 |
| Aug 14, 2025 | 2.70 | 3.10 | 2.68 | 3.01 | 3.01 | 11.48% | 3,469,622 |
| Aug 13, 2025 | 2.53 | 2.84 | 2.43 | 2.70 | 2.70 | 4.65% | 1,802,105 |
| Aug 12, 2025 | 2.74 | 2.79 | 2.55 | 2.58 | 2.58 | -4.44% | 1,711,244 |
| Aug 11, 2025 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | 2.27% | 447,561 |
| Aug 8, 2025 | 2.64 | 2.71 | 2.60 | 2.64 | 2.64 | 0.38% | 433,996 |
| Aug 7, 2025 | 2.74 | 2.77 | 2.57 | 2.63 | 2.63 | -4.01% | 485,978 |
| Aug 6, 2025 | 2.69 | 2.76 | 2.60 | 2.74 | 2.74 | 1.48% | 395,564 |
| Aug 5, 2025 | 2.56 | 2.77 | 2.51 | 2.70 | 2.70 | 5.06% | 843,224 |
| Aug 4, 2025 | 2.60 | 2.69 | 2.52 | 2.57 | 2.57 | -0.77% | 1,239,296 |