Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
5.90
-0.13 (-2.16%)
At close: Jun 26, 2026, 4:00 PM EDT
6.01
+0.11 (1.86%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.04 | 6.20 | 5.72 | 5.90 | 5.90 | -2.16% | 6,108,652 |
| Jun 25, 2026 | 5.83 | 6.05 | 5.78 | 6.03 | 6.03 | 3.43% | 2,632,296 |
| Jun 24, 2026 | 5.83 | 5.93 | 5.71 | 5.83 | 5.83 | 0.87% | 1,897,468 |
| Jun 23, 2026 | 5.64 | 5.90 | 5.60 | 5.78 | 5.78 | 1.58% | 1,856,286 |
| Jun 22, 2026 | 5.59 | 5.79 | 5.50 | 5.69 | 5.69 | 3.45% | 2,289,673 |
| 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 |
| Jun 15, 2026 | 5.37 | 5.53 | 5.32 | 5.33 | 5.33 | 1.33% | 1,287,869 |
| Jun 12, 2026 | 5.27 | 5.40 | 5.24 | 5.26 | 5.26 | -0.19% | 1,252,740 |
| Jun 11, 2026 | 5.09 | 5.35 | 4.96 | 5.27 | 5.27 | 3.54% | 1,535,465 |
| Jun 10, 2026 | 4.92 | 5.29 | 4.90 | 5.09 | 5.09 | 3.25% | 1,962,249 |
| Jun 9, 2026 | 5.02 | 5.05 | 4.73 | 4.93 | 4.93 | -2.57% | 3,133,285 |
| 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 |
| Mar 26, 2026 | 5.19 | 5.34 | 5.14 | 5.25 | 5.25 | -0.57% | 1,271,774 |
| Mar 25, 2026 | 5.08 | 5.37 | 4.90 | 5.28 | 5.28 | 4.76% | 1,648,762 |
| Mar 24, 2026 | 5.02 | 5.10 | 4.81 | 5.04 | 5.04 | -0.79% | 2,042,221 |
| Mar 23, 2026 | 5.12 | 5.19 | 4.94 | 5.08 | 5.08 | 2.42% | 1,979,689 |
| Mar 20, 2026 | 5.14 | 5.20 | 4.91 | 4.96 | 4.96 | -3.88% | 9,317,313 |
| Mar 19, 2026 | 5.02 | 5.20 | 4.88 | 5.16 | 5.16 | 2.38% | 2,284,905 |
| Mar 18, 2026 | 5.12 | 5.13 | 4.95 | 5.04 | 5.04 | -2.14% | 1,900,365 |
| Mar 17, 2026 | 5.25 | 5.26 | 5.09 | 5.15 | 5.15 | -1.53% | 2,141,199 |
| Mar 16, 2026 | 5.32 | 5.38 | 5.10 | 5.23 | 5.23 | -0.38% | 2,319,221 |
| Mar 13, 2026 | 5.32 | 5.51 | 5.12 | 5.25 | 5.25 | -1.32% | 2,224,830 |
| Mar 12, 2026 | 5.41 | 5.49 | 5.14 | 5.32 | 5.32 | -3.80% | 1,076,625 |
| Mar 11, 2026 | 5.58 | 5.65 | 5.34 | 5.53 | 5.53 | -1.43% | 726,606 |
| Mar 10, 2026 | 5.50 | 5.84 | 5.43 | 5.61 | 5.61 | 3.31% | 1,060,029 |
| Mar 9, 2026 | 5.13 | 5.55 | 5.13 | 5.43 | 5.43 | 3.04% | 1,261,391 |
| Mar 6, 2026 | 5.35 | 5.45 | 5.21 | 5.27 | 5.27 | -4.01% | 775,427 |
| Mar 5, 2026 | 5.57 | 5.66 | 5.41 | 5.49 | 5.49 | -2.31% | 1,260,744 |
| Mar 4, 2026 | 5.58 | 5.75 | 5.51 | 5.62 | 5.62 | 0.72% | 983,103 |
| Mar 3, 2026 | 6.00 | 6.01 | 5.57 | 5.58 | 5.58 | -7.15% | 1,316,415 |
| Mar 2, 2026 | 5.90 | 6.15 | 5.90 | 6.01 | 6.01 | -0.17% | 1,288,122 |
| Feb 27, 2026 | 5.91 | 6.09 | 5.85 | 6.02 | 6.02 | 0.84% | 2,320,628 |
| Feb 26, 2026 | 5.83 | 6.00 | 5.67 | 5.97 | 5.97 | 2.23% | 974,031 |
| Feb 25, 2026 | 5.63 | 5.95 | 5.61 | 5.84 | 5.84 | 3.55% | 1,080,954 |
| Feb 24, 2026 | 5.78 | 5.98 | 5.60 | 5.64 | 5.64 | -1.05% | 1,763,022 |
| Feb 23, 2026 | 5.58 | 5.93 | 5.55 | 5.70 | 5.70 | 3.07% | 4,244,339 |
| Feb 20, 2026 | 5.67 | 5.74 | 5.49 | 5.53 | 5.53 | -3.32% | 1,022,536 |
| Feb 19, 2026 | 5.59 | 5.82 | 5.50 | 5.72 | 5.72 | 2.33% | 1,367,385 |
| Feb 18, 2026 | 5.74 | 5.86 | 5.56 | 5.59 | 5.59 | -2.44% | 1,314,059 |
| Feb 17, 2026 | 5.52 | 5.78 | 5.44 | 5.73 | 5.73 | 2.32% | 1,291,205 |
| Feb 13, 2026 | 5.84 | 6.06 | 5.57 | 5.60 | 5.60 | -3.95% | 1,452,902 |
| Feb 12, 2026 | 5.37 | 6.00 | 5.32 | 5.83 | 5.83 | 8.97% | 2,670,330 |
| Feb 11, 2026 | 5.28 | 5.43 | 5.10 | 5.35 | 5.35 | 1.52% | 1,253,106 |
| Feb 10, 2026 | 5.23 | 5.44 | 5.10 | 5.27 | 5.27 | 0.76% | 2,002,912 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.10 | 5.23 | 5.23 | -1.32% | 1,391,856 |
| Feb 6, 2026 | 5.33 | 5.50 | 5.13 | 5.30 | 5.30 | 2.71% | 1,994,187 |
| Feb 5, 2026 | 5.34 | 5.65 | 5.10 | 5.16 | 5.16 | -3.73% | 1,573,523 |
| Feb 4, 2026 | 5.66 | 5.70 | 5.23 | 5.36 | 5.36 | -5.30% | 1,216,723 |
| Feb 3, 2026 | 5.55 | 5.71 | 5.54 | 5.66 | 5.66 | 2.54% | 1,274,524 |