Cassava Sciences, Inc. - SAVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	1.55	1.7	1.7	1.7	1.54	893,913
May 07, 2025	1.55	1.56	1.56	1.57	1.51	591,473
May 06, 2025	1.58	1.51	1.51	1.58	1.45	669,342
May 05, 2025	1.62	1.6	1.6	1.64	1.57	475,888
May 02, 2025	1.64	1.61	1.61	1.67	1.6	430,042
May 01, 2025	1.58	1.62	1.62	1.63	1.54	725,640
April 30, 2025	1.54	1.56	1.56	1.59	1.48	633,400
April 29, 2025	1.58	1.56	1.56	1.64	1.56	470,764
April 28, 2025	1.63	1.59	1.59	1.65	1.56	729,244
April 25, 2025	1.66	1.57	1.57	1.66	1.56	806,484
April 24, 2025	1.67	1.66	1.66	1.7	1.6	859,300
April 23, 2025	1.64	1.66	1.66	1.73	1.57	1.17M
April 22, 2025	1.43	1.59	1.59	1.61	1.42	1.19M
April 21, 2025	1.49	1.46	1.46	1.49	1.37	706,100
April 17, 2025	1.42	1.44	1.44	1.53	1.41	1.19M
April 16, 2025	1.41	1.4	1.4	1.43	1.37	728,100
April 15, 2025	1.33	1.43	1.43	1.46	1.32	1.21M
April 14, 2025	1.3	1.34	1.34	1.4	1.28	1.24M
April 11, 2025	1.22	1.27	1.27	1.29	1.21	866,733
April 10, 2025	1.22	1.19	1.19	1.23	1.15	866,101
April 09, 2025	1.19	1.23	1.23	1.31	1.15	1.31M
April 08, 2025	1.32	1.19	1.19	1.37	1.19	936,423
April 07, 2025	1.23	1.31	1.31	1.43	1.21	1.43M
April 04, 2025	1.2	1.3	1.3	1.31	1.17	1.56M
April 03, 2025	1.35	1.27	1.27	1.37	1.25	1.41M
April 02, 2025	1.36	1.39	1.39	1.42	1.34	1.01M
April 01, 2025	1.49	1.38	1.38	1.5	1.35	1.73M
March 31, 2025	1.6	1.5	1.5	1.63	1.5	1.52M
March 28, 2025	1.7	1.65	1.65	1.79	1.64	1.46M
March 27, 2025	1.71	1.7	1.7	1.75	1.63	2.54M
March 26, 2025	1.89	1.75	1.75	2.01	1.74	4.01M
March 25, 2025	2.18	1.9	1.9	2.33	1.8	16.26M
March 24, 2025	2.84	2.8	2.8	2.91	2.79	1.04M
March 21, 2025	2.71	2.84	2.84	2.89	2.71	1.66M
March 20, 2025	2.73	2.76	2.76	2.82	2.69	973,929
March 19, 2025	2.81	2.72	2.72	2.83	2.65	897,995
March 18, 2025	2.75	2.79	2.79	3.05	2.73	2.28M
March 17, 2025	2.76	2.78	2.78	2.81	2.75	639,700
March 14, 2025	2.61	2.79	2.79	2.8	2.61	1.05M
March 13, 2025	2.73	2.61	2.61	2.8	2.6	740,002
March 12, 2025	2.59	2.73	2.73	2.76	2.59	1.02M
March 11, 2025	2.67	2.58	2.58	2.68	2.49	871,122
March 10, 2025	2.77	2.67	2.67	2.82	2.65	1.56M
March 07, 2025	2.79	2.81	2.81	2.89	2.75	1.6M
March 06, 2025	2.72	2.82	2.82	2.85	2.72	1.58M
March 05, 2025	2.7	2.76	2.76	2.77	2.58	1.81M
March 04, 2025	2.45	2.68	2.68	2.71	2.36	2.01M
March 03, 2025	2.45	2.48	2.48	2.89	2.41	3.62M
February 28, 2025	2.53	2.4	2.4	2.53	2.38	2.33M
February 27, 2025	2.43	2.6	2.6	2.69	2.4	3.33M
February 26, 2025	2.42	2.3	2.3	2.47	2.29	1.18M
February 25, 2025	2.49	2.42	2.42	2.52	2.36	1.5M
February 24, 2025	2.56	2.5	2.5	2.62	2.49	1.1M
February 21, 2025	2.78	2.55	2.55	2.8	2.55	1.1M
February 20, 2025	2.78	2.7	2.7	2.84	2.68	1.37M
February 19, 2025	2.56	2.78	2.78	2.84	2.52	2.55M
February 18, 2025	2.46	2.57	2.57	2.6	2.46	1.62M
February 14, 2025	2.38	2.42	2.42	2.54	2.38	1.43M
February 13, 2025	2.33	2.38	2.38	2.39	2.28	1.22M
February 12, 2025	2.3	2.33	2.33	2.34	2.27	835,600

Cassava Sciences, Inc. (SAVA) NASDAQ