Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.61
+0.01 (0.18%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Savara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.58 | 5.68 | 5.51 | 5.61 | 5.61 | 0.18% | 1,529,844 |
| Aug 25, 2026 | 5.69 | 5.72 | 5.52 | 5.60 | 5.60 | 0.72% | 1,608,464 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.43 | 5.56 | 5.56 | -0.54% | 1,320,909 |
| Aug 21, 2026 | 5.54 | 5.64 | 5.50 | 5.59 | 5.59 | 1.82% | 3,034,895 |
| Aug 20, 2026 | 5.52 | 5.59 | 5.26 | 5.49 | 5.49 | -1.61% | 2,541,589 |
| Aug 19, 2026 | 5.49 | 5.60 | 5.40 | 5.58 | 5.58 | 3.91% | 1,292,910 |
| Aug 18, 2026 | 5.33 | 5.43 | 5.29 | 5.37 | 5.37 | - | 1,502,973 |
| Aug 17, 2026 | 5.39 | 5.43 | 5.29 | 5.37 | 5.37 | -0.19% | 1,198,982 |
| Aug 14, 2026 | 5.25 | 5.40 | 5.14 | 5.38 | 5.38 | 2.09% | 1,649,963 |
| Aug 13, 2026 | 5.75 | 5.79 | 5.25 | 5.27 | 5.27 | -7.54% | 1,869,554 |
| Aug 12, 2026 | 5.91 | 5.92 | 5.58 | 5.70 | 5.70 | 2.33% | 1,174,582 |
| Aug 11, 2026 | 5.81 | 5.98 | 5.53 | 5.57 | 5.57 | -2.79% | 1,263,486 |
| Aug 10, 2026 | 5.82 | 5.93 | 5.63 | 5.73 | 5.73 | -1.72% | 1,199,197 |
| Aug 7, 2026 | 5.87 | 5.99 | 5.79 | 5.83 | 5.83 | 0.69% | 1,586,203 |
| Aug 6, 2026 | 5.52 | 5.81 | 5.52 | 5.79 | 5.79 | 5.08% | 1,007,710 |
| Aug 5, 2026 | 5.43 | 5.53 | 5.36 | 5.51 | 5.51 | 1.85% | 1,602,632 |
| Aug 4, 2026 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | 1.50% | 1,361,577 |
| Aug 3, 2026 | 5.44 | 5.49 | 5.31 | 5.33 | 5.33 | -2.38% | 1,639,560 |
| Jul 31, 2026 | 5.54 | 5.63 | 5.35 | 5.46 | 5.46 | -1.44% | 1,168,543 |
| Jul 30, 2026 | 5.31 | 5.55 | 5.26 | 5.54 | 5.54 | 4.92% | 1,242,735 |
| Jul 29, 2026 | 5.34 | 5.40 | 5.18 | 5.28 | 5.28 | -0.94% | 1,259,498 |
| Jul 28, 2026 | 5.55 | 5.57 | 5.25 | 5.33 | 5.33 | -1.84% | 1,679,270 |
| Jul 27, 2026 | 5.56 | 5.68 | 5.43 | 5.43 | 5.43 | -1.45% | 3,791,798 |
| Jul 24, 2026 | 5.79 | 5.86 | 5.48 | 5.51 | 5.51 | -4.17% | 1,550,297 |
| Jul 23, 2026 | 5.51 | 5.82 | 5.45 | 5.75 | 5.75 | 1.77% | 1,622,015 |
| Jul 22, 2026 | 5.80 | 5.87 | 5.65 | 5.65 | 5.65 | -3.25% | 3,405,951 |
| Jul 21, 2026 | 5.51 | 6.03 | 5.47 | 5.84 | 5.84 | 6.38% | 2,862,884 |
| Jul 20, 2026 | 5.54 | 5.66 | 5.41 | 5.49 | 5.49 | -0.54% | 1,364,993 |
| Jul 17, 2026 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | - | 1,010,598 |
| Jul 16, 2026 | 5.78 | 5.80 | 5.50 | 5.52 | 5.52 | -4.99% | 1,218,697 |
| Jul 15, 2026 | 5.69 | 5.84 | 5.62 | 5.81 | 5.81 | 2.11% | 1,035,543 |
| Jul 14, 2026 | 5.76 | 5.81 | 5.60 | 5.69 | 5.69 | -0.87% | 1,858,901 |
| Jul 13, 2026 | 5.92 | 5.95 | 5.66 | 5.74 | 5.74 | -4.81% | 1,680,566 |
| Jul 10, 2026 | 6.29 | 6.29 | 5.93 | 6.03 | 6.03 | -4.13% | 1,720,421 |
| Jul 9, 2026 | 6.39 | 6.46 | 6.21 | 6.29 | 6.29 | -1.41% | 1,509,035 |
| Jul 8, 2026 | 6.18 | 6.39 | 6.10 | 6.38 | 6.38 | 2.74% | 2,065,100 |
| Jul 7, 2026 | 6.23 | 6.48 | 6.13 | 6.21 | 6.21 | 0.16% | 2,360,656 |
| Jul 6, 2026 | 6.23 | 6.29 | 6.03 | 6.20 | 6.20 | -0.32% | 1,334,838 |
| Jul 2, 2026 | 6.10 | 6.26 | 6.07 | 6.22 | 6.22 | 2.64% | 1,531,756 |
| Jul 1, 2026 | 6.13 | 6.29 | 6.00 | 6.06 | 6.06 | -1.62% | 1,511,931 |
| Jun 30, 2026 | 6.05 | 6.24 | 5.96 | 6.16 | 6.16 | 2.16% | 2,144,132 |
| Jun 29, 2026 | 5.90 | 6.04 | 5.85 | 6.03 | 6.03 | 2.20% | 1,547,393 |
| Jun 26, 2026 | 6.04 | 6.20 | 5.72 | 5.90 | 5.90 | -2.16% | 6,158,835 |
| Jun 25, 2026 | 5.83 | 6.05 | 5.78 | 6.03 | 6.03 | 3.43% | 2,633,254 |
| Jun 24, 2026 | 5.83 | 5.93 | 5.71 | 5.83 | 5.83 | 0.87% | 1,897,734 |
| Jun 23, 2026 | 5.64 | 5.90 | 5.60 | 5.78 | 5.78 | 1.58% | 1,856,693 |
| Jun 22, 2026 | 5.59 | 5.79 | 5.50 | 5.69 | 5.69 | 3.45% | 2,291,438 |
| Jun 18, 2026 | 5.51 | 5.63 | 5.37 | 5.50 | 5.50 | 2.23% | 4,761,569 |
| Jun 17, 2026 | 5.33 | 5.51 | 5.27 | 5.38 | 5.38 | 1.51% | 1,392,919 |
| Jun 16, 2026 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.56% | 997,667 |