Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.06
-0.03 (-0.59%)
At close: Jun 8, 2026, 4:00 PM EDT
5.16
+0.10 (1.98%)
After-hours: Jun 8, 2026, 6:04 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.17 | 5.23 | 5.05 | 5.06 | 5.06 | -0.59% | 920,563 |
| Jun 5, 2026 | 5.27 | 5.30 | 5.04 | 5.09 | 5.09 | -3.96% | 1,204,883 |
| Jun 4, 2026 | 5.30 | 5.43 | 5.24 | 5.30 | 5.30 | 0.95% | 1,026,853 |
| Jun 3, 2026 | 5.29 | 5.41 | 5.13 | 5.25 | 5.25 | - | 1,806,324 |
| Jun 2, 2026 | 5.06 | 5.36 | 5.00 | 5.25 | 5.25 | 1.94% | 1,943,303 |
| Jun 1, 2026 | 5.18 | 5.32 | 5.03 | 5.15 | 5.15 | -0.96% | 2,071,806 |
| May 29, 2026 | 5.08 | 5.25 | 5.02 | 5.20 | 5.20 | 2.16% | 2,236,381 |
| May 28, 2026 | 5.18 | 5.36 | 5.05 | 5.09 | 5.09 | -2.30% | 2,939,099 |
| May 27, 2026 | 5.15 | 5.32 | 5.13 | 5.21 | 5.21 | 1.36% | 834,432 |
| May 26, 2026 | 5.02 | 5.14 | 4.97 | 5.14 | 5.14 | 2.39% | 695,508 |
| May 22, 2026 | 5.07 | 5.19 | 4.99 | 5.02 | 5.02 | -0.79% | 668,289 |
| May 21, 2026 | 4.98 | 5.15 | 4.94 | 5.06 | 5.06 | -0.39% | 965,728 |
| May 20, 2026 | 4.79 | 5.13 | 4.72 | 5.08 | 5.08 | 7.63% | 1,157,723 |
| May 19, 2026 | 4.88 | 4.98 | 4.70 | 4.72 | 4.72 | -3.87% | 1,080,988 |
| May 18, 2026 | 5.05 | 5.20 | 4.88 | 4.91 | 4.91 | -2.39% | 1,994,846 |
| May 15, 2026 | 5.15 | 5.29 | 5.02 | 5.03 | 5.03 | -4.55% | 2,510,783 |
| May 14, 2026 | 5.28 | 5.42 | 5.11 | 5.27 | 5.27 | - | 1,315,522 |
| May 13, 2026 | 4.82 | 5.28 | 4.82 | 5.27 | 5.27 | 3.74% | 1,527,362 |
| May 12, 2026 | 5.14 | 5.20 | 5.01 | 5.08 | 5.08 | -0.78% | 725,962 |
| May 11, 2026 | 5.21 | 5.39 | 5.11 | 5.12 | 5.12 | -2.10% | 1,051,647 |
| May 8, 2026 | 5.16 | 5.23 | 5.12 | 5.23 | 5.23 | 1.36% | 816,138 |
| May 7, 2026 | 5.28 | 5.28 | 5.03 | 5.16 | 5.16 | -2.09% | 950,147 |
| May 6, 2026 | 5.22 | 5.34 | 5.18 | 5.27 | 5.27 | 0.38% | 1,000,806 |
| May 5, 2026 | 5.33 | 5.44 | 5.07 | 5.25 | 5.25 | -0.94% | 927,385 |
| May 4, 2026 | 5.13 | 5.34 | 5.13 | 5.30 | 5.30 | 3.52% | 1,036,518 |
| May 1, 2026 | 5.19 | 5.27 | 5.07 | 5.12 | 5.12 | -2.29% | 1,132,124 |
| Apr 30, 2026 | 4.89 | 5.28 | 4.85 | 5.24 | 5.24 | 8.04% | 2,197,302 |
| Apr 29, 2026 | 5.00 | 5.01 | 4.84 | 4.85 | 4.85 | -3.39% | 1,100,160 |
| Apr 28, 2026 | 5.16 | 5.31 | 5.02 | 5.02 | 5.02 | -2.71% | 757,988 |
| Apr 27, 2026 | 5.09 | 5.35 | 5.09 | 5.16 | 5.16 | 0.78% | 1,394,165 |
| Apr 24, 2026 | 4.97 | 5.19 | 4.94 | 5.12 | 5.12 | 3.64% | 929,691 |
| Apr 23, 2026 | 5.14 | 5.23 | 4.91 | 4.94 | 4.94 | -3.89% | 1,825,360 |
| Apr 22, 2026 | 5.28 | 5.37 | 5.11 | 5.14 | 5.14 | -2.65% | 1,393,241 |
| Apr 21, 2026 | 5.60 | 5.63 | 5.27 | 5.28 | 5.28 | -5.88% | 1,226,424 |
| Apr 20, 2026 | 5.85 | 5.86 | 5.58 | 5.61 | 5.61 | -2.94% | 944,642 |
| Apr 17, 2026 | 5.79 | 5.89 | 5.67 | 5.78 | 5.78 | 2.48% | 1,719,082 |
| Apr 16, 2026 | 5.79 | 5.92 | 5.64 | 5.64 | 5.64 | -3.92% | 1,196,980 |
| Apr 15, 2026 | 6.09 | 6.16 | 5.83 | 5.87 | 5.87 | -3.29% | 1,133,735 |
| Apr 14, 2026 | 5.97 | 6.24 | 5.94 | 6.07 | 6.07 | 2.53% | 1,266,152 |
| Apr 13, 2026 | 5.68 | 6.02 | 5.68 | 5.92 | 5.92 | 4.59% | 1,184,096 |
| Apr 10, 2026 | 5.87 | 5.91 | 5.48 | 5.66 | 5.66 | -3.58% | 1,808,002 |
| Apr 9, 2026 | 5.90 | 5.99 | 5.81 | 5.87 | 5.87 | -1.18% | 991,999 |
| Apr 8, 2026 | 5.96 | 6.08 | 5.88 | 5.94 | 5.94 | 2.77% | 1,183,162 |
| Apr 7, 2026 | 5.60 | 5.79 | 5.52 | 5.78 | 5.78 | 3.21% | 1,288,300 |
| Apr 6, 2026 | 5.56 | 5.74 | 5.53 | 5.60 | 5.60 | 0.72% | 1,338,512 |
| Apr 2, 2026 | 5.46 | 5.70 | 5.45 | 5.56 | 5.56 | -0.36% | 811,621 |
| Apr 1, 2026 | 5.52 | 5.70 | 5.50 | 5.58 | 5.58 | 2.20% | 1,203,768 |
| Mar 31, 2026 | 5.12 | 5.48 | 5.12 | 5.46 | 5.46 | 8.12% | 1,870,212 |
| Mar 30, 2026 | 5.14 | 5.28 | 4.85 | 5.05 | 5.05 | -1.75% | 1,195,344 |
| Mar 27, 2026 | 5.22 | 5.29 | 5.10 | 5.14 | 5.14 | -2.10% | 1,551,169 |