Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
4.765
+0.035 (0.74%)
Nov 3, 2026, 12:31 PM EST - Market open
Savara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.78 | 4.88 | 4.75 | 4.77 | 4.77 | 0.74% | 419,149 |
| Nov 2, 2026 | 4.83 | 4.91 | 4.67 | 4.73 | 4.73 | -1.87% | 1,777,700 |
| Oct 30, 2026 | 4.88 | 4.97 | 4.75 | 4.82 | 4.82 | -2.63% | 1,412,059 |
| Oct 29, 2026 | 5.05 | 5.14 | 4.92 | 4.95 | 4.95 | -1.39% | 1,741,308 |
| Oct 28, 2026 | 4.82 | 5.05 | 4.78 | 5.02 | 5.02 | 3.29% | 1,786,749 |
| Oct 27, 2026 | 4.49 | 4.91 | 4.45 | 4.86 | 4.86 | 7.52% | 3,591,282 |
| Oct 26, 2026 | 4.34 | 4.54 | 4.22 | 4.52 | 4.52 | 7.11% | 3,449,003 |
| Oct 23, 2026 | 4.52 | 4.58 | 4.13 | 4.22 | 4.22 | -7.05% | 2,828,603 |
| Oct 22, 2026 | 4.65 | 4.75 | 4.45 | 4.54 | 4.54 | -2.78% | 2,710,107 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.66 | 4.67 | 4.67 | -1.89% | 2,086,762 |
| Oct 20, 2026 | 4.64 | 4.99 | 4.60 | 4.76 | 4.76 | 2.81% | 4,421,652 |
| Oct 19, 2026 | 4.53 | 4.71 | 4.50 | 4.63 | 4.63 | 4.04% | 1,564,180 |
| Oct 16, 2026 | 4.75 | 4.77 | 4.44 | 4.45 | 4.45 | -6.12% | 2,236,821 |
| Oct 15, 2026 | 4.76 | 4.90 | 4.72 | 4.74 | 4.74 | -0.42% | 1,691,413 |
| Oct 14, 2026 | 4.71 | 4.82 | 4.65 | 4.76 | 4.76 | -0.42% | 2,574,260 |
| Oct 13, 2026 | 4.84 | 5.02 | 4.76 | 4.78 | 4.78 | -1.24% | 3,742,181 |
| Oct 12, 2026 | 4.93 | 5.00 | 4.81 | 4.84 | 4.84 | -1.63% | 1,306,774 |
| Oct 9, 2026 | 4.82 | 4.98 | 4.81 | 4.92 | 4.92 | 1.86% | 1,529,151 |
| Oct 8, 2026 | 4.85 | 4.92 | 4.64 | 4.83 | 4.83 | -1.02% | 2,515,666 |
| Oct 7, 2026 | 4.74 | 5.05 | 4.69 | 4.88 | 4.88 | 4.95% | 2,415,258 |
| Oct 6, 2026 | 4.82 | 4.84 | 4.60 | 4.65 | 4.65 | -2.72% | 2,291,156 |
| Oct 5, 2026 | 4.85 | 4.92 | 4.71 | 4.78 | 4.78 | -0.62% | 2,862,732 |
| Oct 2, 2026 | 5.10 | 5.16 | 4.77 | 4.81 | 4.81 | -4.66% | 2,653,327 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.03 | 5.05 | 5.05 | -2.23% | 2,549,670 |
| Sep 30, 2026 | 5.15 | 5.24 | 5.05 | 5.16 | 5.16 | 1.57% | 6,051,742 |
| Sep 29, 2026 | 5.07 | 5.19 | 5.00 | 5.08 | 5.08 | 0.20% | 2,034,668 |
| Sep 28, 2026 | 4.97 | 5.16 | 4.86 | 5.07 | 5.07 | 1.40% | 4,371,598 |
| Sep 25, 2026 | 5.08 | 5.18 | 4.87 | 5.00 | 5.00 | -1.38% | 2,451,630 |
| Sep 24, 2026 | 5.03 | 5.09 | 4.88 | 5.07 | 5.07 | 1.40% | 2,499,761 |
| Sep 23, 2026 | 5.30 | 5.34 | 4.90 | 5.00 | 5.00 | -5.66% | 3,353,902 |
| Sep 22, 2026 | 5.52 | 5.53 | 5.29 | 5.30 | 5.30 | -2.75% | 1,414,020 |
| Sep 21, 2026 | 5.44 | 5.51 | 5.36 | 5.45 | 5.45 | 1.49% | 1,311,924 |
| Sep 18, 2026 | 5.42 | 5.47 | 5.31 | 5.37 | 5.37 | -0.92% | 2,181,901 |
| Sep 17, 2026 | 5.23 | 5.47 | 5.22 | 5.42 | 5.42 | 5.65% | 1,228,730 |
| Sep 16, 2026 | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | -2.47% | 1,127,049 |
| Sep 15, 2026 | 5.33 | 5.34 | 5.18 | 5.26 | 5.26 | -1.50% | 1,301,415 |
| Sep 14, 2026 | 5.33 | 5.43 | 5.28 | 5.34 | 5.34 | 0.75% | 1,310,131 |
| Sep 11, 2026 | 5.38 | 5.40 | 5.27 | 5.30 | 5.30 | -0.38% | 1,063,668 |
| Sep 10, 2026 | 5.34 | 5.46 | 5.24 | 5.32 | 5.32 | -1.75% | 1,525,387 |
| Sep 9, 2026 | 5.48 | 5.57 | 5.37 | 5.42 | 5.42 | -2.08% | 1,095,478 |
| Sep 8, 2026 | 5.27 | 5.63 | 5.26 | 5.53 | 5.53 | 2.98% | 1,661,199 |
| Sep 4, 2026 | 5.32 | 5.39 | 5.31 | 5.37 | 5.37 | - | 625,457 |
| Sep 3, 2026 | 5.52 | 5.52 | 5.29 | 5.37 | 5.37 | -1.65% | 1,240,412 |
| Sep 2, 2026 | 5.47 | 5.56 | 5.37 | 5.46 | 5.46 | 2.06% | 1,216,894 |
| Sep 1, 2026 | 5.32 | 5.41 | 5.29 | 5.35 | 5.35 | -0.74% | 1,042,127 |
| Aug 31, 2026 | 5.25 | 5.44 | 5.21 | 5.39 | 5.39 | 2.47% | 1,958,683 |
| Aug 28, 2026 | 5.48 | 5.51 | 5.25 | 5.26 | 5.26 | -4.19% | 1,336,330 |
| Aug 27, 2026 | 5.59 | 5.66 | 5.49 | 5.49 | 5.49 | -2.14% | 1,595,887 |
| 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% | 1,608,654 |