NASDAQ : SVRA
Savara Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Savara Inc. (SVRA) closed at 4.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.88 | 4.97 | 4.75 | 4.82 | 1,412,059 | -2.63% |
| 2026-10-29 | 5.05 | 5.135 | 4.915 | 4.95 | 1,741,308 | -1.39% |
| 2026-10-28 | 4.82 | 5.05 | 4.775 | 5.02 | 1,786,749 | +3.29% |
| 2026-10-27 | 4.49 | 4.905 | 4.45 | 4.86 | 3,591,282 | +7.52% |
| 2026-10-26 | 4.335 | 4.54 | 4.216 | 4.52 | 3,449,003 | +7.11% |
| 2026-10-23 | 4.52 | 4.58 | 4.13 | 4.22 | 2,828,603 | -7.05% |
| 2026-10-22 | 4.65 | 4.75 | 4.45 | 4.54 | 2,710,107 | -2.78% |
| 2026-10-21 | 4.79 | 4.945 | 4.66 | 4.67 | 2,086,762 | -1.89% |
| 2026-10-20 | 4.64 | 4.99 | 4.6 | 4.76 | 4,421,652 | +2.81% |
| 2026-10-19 | 4.53 | 4.705 | 4.495 | 4.63 | 1,564,180 | +4.04% |
| 2026-10-16 | 4.75 | 4.77 | 4.44 | 4.45 | 2,236,821 | -6.12% |
| 2026-10-15 | 4.76 | 4.9 | 4.72 | 4.74 | 1,691,413 | -0.42% |
| 2026-10-14 | 4.71 | 4.82 | 4.65 | 4.76 | 2,574,260 | -0.42% |
| 2026-10-13 | 4.84 | 5.02 | 4.76 | 4.78 | 3,742,181 | -1.24% |
| 2026-10-12 | 4.93 | 5 | 4.81 | 4.84 | 1,306,774 | -1.63% |
| 2026-10-09 | 4.82 | 4.975 | 4.81 | 4.92 | 1,529,151 | +1.86% |
| 2026-10-08 | 4.85 | 4.92 | 4.635 | 4.83 | 2,515,666 | -1.02% |
| 2026-10-07 | 4.74 | 5.05 | 4.69 | 4.88 | 2,415,258 | +4.95% |
| 2026-10-06 | 4.82 | 4.84 | 4.6 | 4.65 | 2,291,156 | -2.72% |
| 2026-10-05 | 4.85 | 4.915 | 4.71 | 4.78 | 2,862,732 | -0.62% |
| 2026-10-02 | 5.1 | 5.16 | 4.765 | 4.81 | 2,653,327 | -4.66% |
| 2026-10-01 | 5.15 | 5.24 | 5.03 | 5.045 | 2,549,670 | -2.23% |
| 2026-09-30 | 5.15 | 5.24 | 5.05 | 5.16 | 6,051,742 | +1.57% |
| 2026-09-29 | 5.07 | 5.19 | 5 | 5.08 | 2,034,668 | +0.20% |
| 2026-09-28 | 4.97 | 5.155 | 4.86 | 5.07 | 4,371,598 | +1.40% |
| 2026-09-25 | 5.08 | 5.18 | 4.87 | 5 | 2,451,630 | -1.38% |
| 2026-09-24 | 5.03 | 5.085 | 4.884 | 5.07 | 2,499,761 | +1.40% |
| 2026-09-23 | 5.3 | 5.34 | 4.9 | 5 | 3,353,902 | -5.66% |
| 2026-09-22 | 5.52 | 5.525 | 5.29 | 5.3 | 1,414,020 | -2.75% |
| 2026-09-21 | 5.44 | 5.51 | 5.36 | 5.45 | 1,311,924 | +1.49% |
| 2026-09-18 | 5.42 | 5.47 | 5.305 | 5.37 | 2,181,901 | -0.92% |
| 2026-09-17 | 5.23 | 5.465 | 5.22 | 5.42 | 1,228,730 | +5.65% |
| 2026-09-16 | 5.29 | 5.351 | 5.105 | 5.13 | 1,127,049 | -2.47% |
| 2026-09-15 | 5.33 | 5.34 | 5.175 | 5.26 | 1,301,415 | -1.50% |
| 2026-09-14 | 5.33 | 5.43 | 5.28 | 5.34 | 1,310,131 | +0.75% |
| 2026-09-11 | 5.38 | 5.395 | 5.27 | 5.3 | 1,063,668 | -0.38% |
| 2026-09-10 | 5.34 | 5.46 | 5.24 | 5.32 | 1,525,387 | -1.75% |
| 2026-09-09 | 5.48 | 5.57 | 5.37 | 5.415 | 1,095,478 | -2.08% |
| 2026-09-08 | 5.27 | 5.63 | 5.26 | 5.53 | 1,661,199 | +2.98% |
| 2026-09-04 | 5.32 | 5.39 | 5.31 | 5.37 | 625,457 | +0.00% |
| 2026-09-03 | 5.52 | 5.52 | 5.29 | 5.37 | 1,240,412 | -1.65% |
| 2026-09-02 | 5.47 | 5.56 | 5.365 | 5.46 | 1,216,894 | +2.06% |
| 2026-09-01 | 5.32 | 5.405 | 5.29 | 5.35 | 1,042,127 | -0.74% |
| 2026-08-31 | 5.25 | 5.44 | 5.21 | 5.39 | 1,958,683 | +2.47% |
| 2026-08-28 | 5.48 | 5.51 | 5.25 | 5.26 | 1,336,330 | -4.19% |
| 2026-08-27 | 5.59 | 5.66 | 5.485 | 5.49 | 1,595,887 | -2.14% |
| 2026-08-26 | 5.58 | 5.68 | 5.51 | 5.61 | 1,529,844 | +0.18% |
| 2026-08-25 | 5.69 | 5.72 | 5.52 | 5.6 | 1,608,654 | +0.72% |
| 2026-08-24 | 5.6 | 5.6 | 5.425 | 5.56 | 1,323,851 | -0.54% |
| 2026-08-21 | 5.54 | 5.64 | 5.5 | 5.59 | 3,035,363 | +1.82% |
| 2026-08-20 | 5.52 | 5.59 | 5.26 | 5.49 | 2,541,801 | -1.61% |
| 2026-08-19 | 5.49 | 5.6 | 5.395 | 5.58 | 1,298,220 | +3.91% |
| 2026-08-18 | 5.33 | 5.43 | 5.285 | 5.37 | 1,510,437 | +0.00% |
| 2026-08-17 | 5.39 | 5.43 | 5.285 | 5.37 | 1,206,907 | -0.19% |
| 2026-08-14 | 5.25 | 5.4 | 5.14 | 5.38 | 1,650,087 | +2.09% |
| 2026-08-13 | 5.75 | 5.79 | 5.25 | 5.27 | 1,874,365 | -7.54% |
| 2026-08-12 | 5.91 | 5.92 | 5.575 | 5.7 | 1,175,071 | +2.33% |
| 2026-08-11 | 5.81 | 5.98 | 5.53 | 5.57 | 1,263,991 | -2.79% |
| 2026-08-10 | 5.82 | 5.93 | 5.63 | 5.73 | 1,206,638 | -1.72% |
| 2026-08-07 | 5.87 | 5.99 | 5.785 | 5.83 | 1,586,205 | +0.69% |
| 2026-08-06 | 5.52 | 5.81 | 5.52 | 5.79 | 1,007,710 | +5.08% |
| 2026-08-05 | 5.43 | 5.53 | 5.36 | 5.51 | 1,602,632 | +1.85% |
| 2026-08-04 | 5.45 | 5.525 | 5.375 | 5.41 | 1,361,577 | +1.50% |
| 2026-08-03 | 5.44 | 5.49 | 5.31 | 5.33 | 1,639,560 | -2.38% |
| 2026-07-31 | 5.54 | 5.63 | 5.35 | 5.46 | 1,168,543 | -1.44% |
| 2026-07-30 | 5.31 | 5.55 | 5.255 | 5.54 | 1,242,735 | +4.92% |
| 2026-07-29 | 5.34 | 5.4 | 5.18 | 5.28 | 1,259,498 | -0.94% |
| 2026-07-28 | 5.545 | 5.565 | 5.245 | 5.33 | 1,679,270 | -1.84% |
| 2026-07-27 | 5.56 | 5.68 | 5.43 | 5.43 | 3,791,798 | -1.45% |
| 2026-07-24 | 5.79 | 5.855 | 5.475 | 5.51 | 1,550,297 | -4.17% |
| 2026-07-23 | 5.51 | 5.815 | 5.45 | 5.75 | 1,622,015 | +1.77% |
| 2026-07-22 | 5.8 | 5.87 | 5.645 | 5.65 | 3,405,951 | -3.25% |
| 2026-07-21 | 5.51 | 6.025 | 5.47 | 5.84 | 2,862,884 | +6.38% |
| 2026-07-20 | 5.54 | 5.659 | 5.405 | 5.49 | 1,364,993 | -0.54% |
| 2026-07-17 | 5.42 | 5.615 | 5.395 | 5.52 | 1,010,598 | +0.00% |
| 2026-07-16 | 5.78 | 5.8 | 5.5 | 5.52 | 1,218,697 | -4.99% |
| 2026-07-15 | 5.69 | 5.84 | 5.62 | 5.81 | 1,035,543 | +2.11% |
| 2026-07-14 | 5.76 | 5.805 | 5.6 | 5.69 | 1,858,901 | -0.87% |
| 2026-07-13 | 5.92 | 5.945 | 5.66 | 5.74 | 1,680,566 | -4.81% |
| 2026-07-10 | 6.29 | 6.29 | 5.93 | 6.03 | 1,720,421 | -4.13% |
| 2026-07-09 | 6.39 | 6.455 | 6.205 | 6.29 | 1,509,035 | -1.41% |
| 2026-07-08 | 6.18 | 6.39 | 6.1 | 6.38 | 2,065,100 | +2.74% |
| 2026-07-07 | 6.23 | 6.475 | 6.13 | 6.21 | 2,360,656 | +0.16% |
| 2026-07-06 | 6.23 | 6.29 | 6.03 | 6.2 | 1,334,838 | -0.32% |
| 2026-07-02 | 6.1 | 6.26 | 6.07 | 6.22 | 1,531,756 | +2.64% |
| 2026-07-01 | 6.13 | 6.29 | 6 | 6.06 | 1,511,931 | -1.62% |
| 2026-06-30 | 6.05 | 6.235 | 5.96 | 6.16 | 2,144,132 | +2.16% |
| 2026-06-29 | 5.9 | 6.04 | 5.845 | 6.03 | 1,547,393 | +2.20% |
| 2026-06-26 | 6.04 | 6.195 | 5.715 | 5.9 | 6,158,835 | -2.16% |
| 2026-06-25 | 5.83 | 6.05 | 5.78 | 6.03 | 2,633,254 | +3.43% |
| 2026-06-24 | 5.83 | 5.93 | 5.71 | 5.83 | 1,897,734 | +0.87% |
| 2026-06-23 | 5.64 | 5.895 | 5.6 | 5.78 | 1,856,693 | +1.58% |
| 2026-06-22 | 5.59 | 5.785 | 5.5 | 5.69 | 2,291,438 | +3.45% |
| 2026-06-18 | 5.51 | 5.625 | 5.37 | 5.5 | 4,761,569 | +2.23% |
| 2026-06-17 | 5.33 | 5.51 | 5.27 | 5.38 | 1,392,919 | +1.51% |
| 2026-06-16 | 5.35 | 5.395 | 5.201 | 5.3 | 997,667 | -0.56% |
| 2026-06-15 | 5.37 | 5.525 | 5.315 | 5.33 | 1,287,869 | +1.33% |
| 2026-06-12 | 5.27 | 5.399 | 5.24 | 5.26 | 1,252,740 | -0.19% |
| 2026-06-11 | 5.09 | 5.35 | 4.959 | 5.27 | 1,535,465 | +3.54% |
| 2026-06-10 | 4.92 | 5.285 | 4.9 | 5.09 | 1,962,249 | +3.25% |
| 2026-06-09 | 5.02 | 5.05 | 4.73 | 4.93 | 3,133,285 | -2.57% |
| 2026-06-08 | 5.17 | 5.23 | 5.045 | 5.06 | 920,563 | -0.59% |
| 2026-06-05 | 5.27 | 5.295 | 5.04 | 5.09 | 1,204,883 | -3.96% |
| 2026-06-04 | 5.3 | 5.43 | 5.24 | 5.3 | 1,026,853 | +0.95% |
| 2026-06-03 | 5.29 | 5.41 | 5.125 | 5.25 | 1,806,324 | +0.00% |
| 2026-06-02 | 5.06 | 5.36 | 4.995 | 5.25 | 1,943,303 | +1.94% |
| 2026-06-01 | 5.18 | 5.315 | 5.03 | 5.15 | 2,071,806 | -0.96% |
| 2026-05-29 | 5.08 | 5.25 | 5.015 | 5.2 | 2,236,381 | +2.16% |
| 2026-05-28 | 5.18 | 5.36 | 5.05 | 5.09 | 2,939,099 | -2.30% |
| 2026-05-27 | 5.15 | 5.32 | 5.13 | 5.21 | 834,432 | +1.36% |
| 2026-05-26 | 5.02 | 5.14 | 4.97 | 5.14 | 695,508 | +2.39% |
| 2026-05-22 | 5.07 | 5.19 | 4.992 | 5.02 | 668,289 | -0.79% |
| 2026-05-21 | 4.98 | 5.15 | 4.94 | 5.06 | 965,728 | -0.39% |
| 2026-05-20 | 4.79 | 5.125 | 4.72 | 5.08 | 1,157,723 | +7.63% |
| 2026-05-19 | 4.88 | 4.976 | 4.695 | 4.72 | 1,080,988 | -3.87% |
| 2026-05-18 | 5.05 | 5.2 | 4.88 | 4.91 | 1,994,846 | -2.39% |
| 2026-05-15 | 5.15 | 5.285 | 5.015 | 5.03 | 2,510,783 | -4.55% |
| 2026-05-14 | 5.28 | 5.415 | 5.11 | 5.27 | 1,315,522 | +0.00% |
| 2026-05-13 | 4.82 | 5.275 | 4.82 | 5.27 | 1,527,362 | +3.74% |
| 2026-05-12 | 5.14 | 5.2 | 5.01 | 5.08 | 725,962 | -0.78% |