Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.38
+0.25 (4.87%)
Sep 17, 2026, 2:07 PM EDT - Market open
Savara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.23 | 5.43 | 5.22 | 5.41 | - | 5.46% | 307,230 |
| Sep 16, 2026 | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | -2.47% | 1,126,451 |
| Sep 15, 2026 | 5.33 | 5.34 | 5.18 | 5.26 | 5.26 | -1.50% | 1,299,539 |
| Sep 14, 2026 | 5.33 | 5.43 | 5.28 | 5.34 | 5.34 | 0.75% | 1,309,874 |
| Sep 11, 2026 | 5.38 | 5.40 | 5.27 | 5.30 | 5.30 | -0.38% | 1,063,657 |
| Sep 10, 2026 | 5.34 | 5.46 | 5.24 | 5.32 | 5.32 | -1.75% | 1,525,355 |
| Sep 9, 2026 | 5.48 | 5.57 | 5.37 | 5.42 | 5.42 | -2.08% | 1,095,368 |
| Sep 8, 2026 | 5.27 | 5.63 | 5.26 | 5.53 | 5.53 | 2.98% | 1,659,496 |
| Sep 4, 2026 | 5.32 | 5.39 | 5.31 | 5.37 | 5.37 | - | 624,681 |
| Sep 3, 2026 | 5.52 | 5.52 | 5.29 | 5.37 | 5.37 | -1.65% | 1,240,408 |
| Sep 2, 2026 | 5.47 | 5.56 | 5.37 | 5.46 | 5.46 | 2.06% | 1,216,845 |
| 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 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.43 | 5.56 | 5.56 | -0.54% | 1,323,851 |
| Aug 21, 2026 | 5.54 | 5.64 | 5.50 | 5.59 | 5.59 | 1.82% | 3,035,363 |
| Aug 20, 2026 | 5.52 | 5.59 | 5.26 | 5.49 | 5.49 | -1.61% | 2,541,801 |
| Aug 19, 2026 | 5.49 | 5.60 | 5.40 | 5.58 | 5.58 | 3.91% | 1,298,220 |
| Aug 18, 2026 | 5.33 | 5.43 | 5.29 | 5.37 | 5.37 | - | 1,510,437 |
| Aug 17, 2026 | 5.39 | 5.43 | 5.29 | 5.37 | 5.37 | -0.19% | 1,206,907 |
| Aug 14, 2026 | 5.25 | 5.40 | 5.14 | 5.38 | 5.38 | 2.09% | 1,650,087 |
| Aug 13, 2026 | 5.75 | 5.79 | 5.25 | 5.27 | 5.27 | -7.54% | 1,874,365 |
| Aug 12, 2026 | 5.91 | 5.92 | 5.58 | 5.70 | 5.70 | 2.33% | 1,175,071 |
| Aug 11, 2026 | 5.81 | 5.98 | 5.53 | 5.57 | 5.57 | -2.79% | 1,263,991 |
| Aug 10, 2026 | 5.82 | 5.93 | 5.63 | 5.73 | 5.73 | -1.72% | 1,206,638 |
| Aug 7, 2026 | 5.87 | 5.99 | 5.79 | 5.83 | 5.83 | 0.69% | 1,586,205 |
| 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 |