Cassava Sciences, Inc. (FRA:PX91)
Germany
· Delayed Price · Currency is EUR 2.796
+0.188 (7.21%)
At close: Dec 5, 2025
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.21% | - |
| Dec 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 7.02% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Dec 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.44% | - |
| Dec 1, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.81% | - |
| Nov 28, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.82% | - |
| Nov 27, 2025 | 2.87 | 2.99 | 2.87 | 2.99 | 2.99 | 15.74% | 80 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.41% | - |
| Nov 25, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 10.08% | 350 |
| Nov 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.72% | - |
| Nov 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.97% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.17% | - |
| Nov 19, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.90% | - |
| Nov 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.04% | - |
| Nov 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.58% | - |
| Nov 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -10.42% | - |
| Nov 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.74% | - |
| Nov 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.46% | - |
| Nov 11, 2025 | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | 4.00% | 700 |
| Nov 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.16% | - |
| Nov 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.85% | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.81% | - |
| Nov 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -6.31% | - |
| Nov 4, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.78% | - |
| Nov 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.82% | - |
| Oct 31, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.12% | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.91% | - |
| Oct 29, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | -4.04% | 2,931 |
| Oct 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.50% | - |
| Oct 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.99% | - |
| Oct 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.72% | - |
| Oct 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.15% | - |
| Oct 22, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -14.06% | 4,000 |
| Oct 21, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 5.99% | 1,981 |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.64% | - |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.64% | - |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.11% | - |
| Oct 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 8.61% | - |
| Oct 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.24% | 215 |
| Oct 13, 2025 | 3.19 | 3.53 | 3.19 | 3.53 | 3.53 | -0.68% | 9,790 |
| Oct 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.37% | - |
| Oct 9, 2025 | 3.35 | 3.60 | 3.35 | 3.54 | 3.54 | 9.32% | 4,400 |
| Oct 8, 2025 | 2.92 | 3.24 | 2.92 | 3.24 | 3.24 | 6.90% | 183 |
| Oct 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.11% | - |
| Oct 6, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 10.03% | 75 |
| Oct 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 6.96% | - |
| Oct 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 10.90% | - |
| Oct 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.62% | - |
| Sep 30, 2025 | 2.63 | 2.63 | 2.44 | 2.44 | 2.44 | -3.18% | 1,640 |
| Sep 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.92% | - |
| Sep 26, 2025 | 2.60 | 2.65 | 2.49 | 2.49 | 2.49 | -8.45% | 10,250 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.80% | - |
| Sep 24, 2025 | 2.84 | 2.95 | 2.75 | 2.75 | 2.75 | 12.45% | 3,510 |
| Sep 23, 2025 | 2.40 | 2.50 | 2.30 | 2.44 | 2.44 | 28.27% | 5,260 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.47% | - |
| Sep 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 10.33% | - |
| Sep 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.35% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.75% | - |
| Sep 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.37% | - |
| Sep 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.60% | - |
| Sep 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.65% | - |
| Sep 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.52% | - |
| Sep 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.29% | - |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.88% | - |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.91% | - |
| Sep 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.47% | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.10% | - |
| Sep 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.88% | - |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -2.31% | - |
| Aug 27, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 9.16% | 14 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.98% | - |
| Aug 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.60% | - |
| Aug 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Aug 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.90% | - |
| Aug 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.51% | - |
| Aug 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.10% | - |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.10% | - |
| Aug 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 5.45% | - |
| Aug 14, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -1.28% | 4,000 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.54% | - |
| Aug 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.65% | - |
| Aug 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.33% | - |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -4.96% | - |
| Aug 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.29% | - |
| Aug 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.13% | - |
| Aug 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.39% | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.30% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.68% | - |
| Jul 30, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | -3.55% | 333 |
| Jul 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.32% | - |
| Jul 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -6.38% | - |
| Jul 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.04% | - |
| Jul 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.26% | - |
| Jul 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.94% | - |
| Jul 22, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.21% | 560 |
| Jul 21, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 9.19% | 560 |