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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	1.8	1.85	1.85	1.9	1.76	1.24M
June 30, 2025	1.81	1.81	1.81	1.9	1.8	1.08M
June 27, 2025	1.84	1.75	1.75	1.85	1.75	5.99M
June 26, 2025	1.85	1.83	1.83	1.87	1.82	941,344
June 25, 2025	1.95	1.85	1.85	1.95	1.83	694,832
June 24, 2025	1.89	1.94	1.94	1.95	1.88	485,100
June 23, 2025	1.98	1.89	1.89	1.99	1.85	1.13M
June 20, 2025	2.09	1.99	1.99	2.09	1.99	1.07M
June 18, 2025	2.08	2.07	2.07	2.1	2.05	581,169
June 17, 2025	2.05	2.07	2.07	2.17	2.05	728,624
June 16, 2025	2.05	2.05	2.05	2.08	2.01	606,813
June 13, 2025	2.09	2.05	2.05	2.1	2.02	565,939
June 12, 2025	2.06	2.12	2.12	2.17	2.06	777,724
June 11, 2025	2.17	2.09	2.09	2.18	2.02	1.33M
June 10, 2025	2.15	2.17	2.17	2.25	2.14	892,236
June 09, 2025	2.22	2.15	2.15	2.24	2.12	724,804
June 06, 2025	2.14	2.19	2.19	2.27	2.13	1.06M
June 05, 2025	2.15	2.12	2.12	2.15	2.09	557,809
June 04, 2025	2.16	2.15	2.15	2.21	2.13	680,700
June 03, 2025	2.13	2.16	2.16	2.16	2.09	550,300
June 02, 2025	2.03	2.13	2.13	2.17	2.03	998,900
May 30, 2025	2	2.01	2.01	2.04	1.96	659,430
May 29, 2025	2.12	2.04	2.04	2.14	2.03	985,945
May 28, 2025	2.12	2.1	2.1	2.17	2.06	1M
May 27, 2025	2.12	2.13	2.13	2.22	2.07	1.29M
May 23, 2025	2.05	2.11	2.11	2.13	2.04	941,500
May 22, 2025	2.05	2.12	2.12	2.15	2.02	1.16M
May 21, 2025	2.21	2.05	2.05	2.22	2.04	1.93M
May 20, 2025	2.07	2.24	2.24	2.29	2.05	2.16M
May 19, 2025	2.11	2.07	2.07	2.11	1.97	1.71M
May 16, 2025	2.08	2.09	2.09	2.32	2.01	4.23M
May 15, 2025	1.89	2.05	2.05	2.06	1.82	1.73M
May 14, 2025	1.86	1.88	1.88	1.95	1.82	1.06M
May 13, 2025	1.85	1.86	1.86	1.9	1.78	971,400
May 12, 2025	1.82	1.83	1.83	1.87	1.79	1.05M
May 09, 2025	1.69	1.77	1.77	1.85	1.67	1.15M
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

Cassava Sciences, Inc. (SAVA) NASDAQ