Dark

SAVA
Cassava Sciences, Inc.
stock NASDAQ

Market Open

Mar 9, 2026 11:06:04 AM EDT

2.05USD+0.739%(+0.02)193,799

2.04Bid 2.05Ask 0.01Spread

Pre-market

Mar 9, 2026 8:09:30 AM EDT

2.03USD0.000%(0.00)200

After-hours

Mar 6, 2026 4:30:30 PM EST

2.03USD+0.495%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	2.0225	2.050000	2.0225	2.0500	+0.985%	193,799	0.000%
2026-03-06	2.0200	2.040000	1.9600	2.0300	-0.490%	676,815	+0.985%
2026-03-05	2.2100	2.210000	2.0100	2.0400	-7.692%	1,303,201	+0.490%
2026-03-04	2.2500	2.260000	2.1801	2.2100	-0.450%	401,765	-7.240%
2026-03-03	2.2600	2.270000	2.1850	2.2200	-4.310%	357,292	-7.658%
2026-03-02	2.2000	2.330000	2.1900	2.3200	+1.754%	626,767	-11.638%
2026-02-27	2.2900	2.330000	2.2650	2.2800	-2.979%	286,844	-10.088%
2026-02-26	2.2700	2.390000	2.2014	2.3500	+3.982%	553,480	-12.766%
2026-02-25	2.4600	2.460000	2.2500	2.2600	-7.755%	811,966	-9.292%
2026-02-24	2.1700	2.489900	2.1400	2.4500	+13.426%	2,261,834	-16.327%
2026-02-23	2.1200	2.170000	2.1000	2.1600	+1.408%	442,371	-5.093%
2026-02-20	2.1600	2.170000	2.0800	2.1300	-1.843%	758,425	-3.756%
2026-02-19	2.0900	2.200000	2.0600	2.1700	+1.878%	940,457	-5.530%
2026-02-18	2.0800	2.150000	2.0700	2.1300	+1.914%	280,770	-3.756%
2026-02-17	2.1000	2.165500	2.0500	2.0900	0.000%	530,181	-1.914%
2026-02-13	2.0600	2.160000	2.0600	2.0900	+1.951%	469,726	-1.914%
2026-02-12	2.1500	2.170000	2.0400	2.0500	-4.651%	565,050	0.000%
2026-02-11	2.1700	2.190000	2.0850	2.1500	-1.376%	480,443	-4.651%
2026-02-10	2.0300	2.220000	2.0200	2.1800	+6.341%	959,093	-5.963%
2026-02-09	2.0300	2.080000	1.9800	2.0500	+0.985%	440,159	0.000%
2026-02-06	1.9300	2.065000	1.9150	2.0300	+7.407%	584,809	+0.985%
2026-02-05	1.9300	1.935000	1.8700	1.8900	-3.077%	789,992	+8.466%
2026-02-04	1.9800	1.980000	1.8900	1.9500	-1.015%	465,504	+5.128%
2026-02-03	1.9600	1.990000	1.8900	1.9700	+1.546%	607,999	+4.061%
2026-02-02	1.9700	1.980000	1.8900	1.9400	-2.513%	566,153	+5.670%
2026-01-30	2.0100	2.060000	1.9300	1.9900	-2.451%	783,083	+3.015%
2026-01-29	2.0500	2.069900	1.9850	2.0400	0.000%	591,569	+0.490%
2026-01-28	2.1500	2.150000	2.0300	2.0400	-3.774%	506,713	+0.490%
2026-01-27	2.0300	2.125000	2.0000	2.1200	+4.433%	856,824	-3.302%
2026-01-26	2.1900	2.210000	2.0200	2.0300	-7.727%	950,895	+0.985%
2026-01-23	2.2900	2.310000	2.1600	2.2000	-5.172%	690,438	-6.818%
2026-01-22	2.2000	2.335000	2.1999	2.3200	+6.912%	1,693,770	-11.638%
2026-01-21	2.0000	2.190000	2.0000	2.1700	+9.045%	1,546,372	-5.530%
2026-01-20	2.0100	2.040000	1.9650	1.9900	-2.451%	854,267	+3.015%
2026-01-16	2.1500	2.160000	2.0200	2.0400	-4.225%	1,176,334	+0.490%
2026-01-15	2.1500	2.160000	2.1050	2.1300	-0.930%	300,344	-3.756%
2026-01-14	2.0800	2.190000	2.0700	2.1500	+4.878%	757,963	-4.651%
2026-01-13	2.1300	2.146800	2.0300	2.0500	-3.302%	776,279	0.000%
2026-01-12	2.1000	2.130000	2.0300	2.1200	+0.952%	695,860	-3.302%
2026-01-09	2.1400	2.210000	2.0950	2.1000	-1.869%	551,175	-2.381%
2026-01-08	2.1600	2.190000	2.1200	2.1400	-1.835%	599,269	-4.206%
2026-01-07	2.1400	2.280000	2.1320	2.1800	+2.830%	1,093,715	-5.963%
2026-01-06	2.1000	2.150000	2.0700	2.1200	+0.952%	552,474	-3.302%
2026-01-05	2.1200	2.155000	2.0600	2.1000	+0.478%	821,352	-2.381%
2026-01-02	2.0000	2.090000	1.9650	2.0900	+5.556%	599,407	-1.914%
2025-12-31	2.0100	2.020000	1.9600	1.9800	-2.463%	994,644	+3.535%
2025-12-30	2.0900	2.090000	2.0100	2.0300	-2.871%	943,254	+0.985%
2025-12-29	2.1500	2.219900	2.0700	2.0900	-4.128%	811,973	-1.914%
2025-12-26	2.2200	2.235000	2.1550	2.1800	-2.242%	538,732	-5.963%
2025-12-24	2.2000	2.240000	2.1700	2.2300	+1.364%	415,621	-8.072%
2025-12-23	2.3200	2.320000	2.1500	2.2000	-7.563%	1,634,002	-6.818%
2025-12-22	2.2000	2.470000	2.1900	2.3800	+9.425%	1,745,601	-13.866%
2025-12-19	2.4900	2.630000	2.0950	2.1750	-23.684%	4,745,715	-5.747%
2025-12-18	2.9000	2.970000	2.8400	2.8500	0.000%	708,181	-28.070%
2025-12-17	2.9700	2.970000	2.8500	2.8500	-2.730%	581,891	-28.070%
2025-12-16	2.8200	2.970000	2.7718	2.9300	+4.643%	708,935	-30.034%
2025-12-15	2.9800	2.990000	2.7850	2.8000	-4.437%	815,335	-26.786%
2025-12-12	3.1600	3.200000	2.9300	2.9300	-6.984%	859,024	-30.034%
2025-12-11	3.2300	3.320000	3.1400	3.1500	-3.374%	650,816	-34.921%
2025-12-10	3.2300	3.290000	3.1900	3.2600	+0.617%	568,261	-37.117%
2025-12-09	3.2000	3.280000	3.1500	3.2400	+1.250%	663,237	-36.728%
2025-12-08	3.1900	3.255600	3.1300	3.2000	+0.313%	497,941	-35.938%
2025-12-05	3.3000	3.380000	3.1500	3.1900	-3.916%	866,180	-35.737%
2025-12-04	3.0900	3.345000	3.0600	3.3200	+7.097%	1,099,728	-38.253%
2025-12-03	2.9200	3.105000	2.9000	3.1000	+7.266%	718,289	-33.871%
2025-12-02	3.0400	3.070000	2.8800	2.8900	-4.620%	803,327	-29.066%
2025-12-01	3.2100	3.230200	3.0110	3.0300	-6.769%	864,116	-32.343%
2025-11-28	3.4000	3.440000	3.2500	3.2500	-4.130%	845,538	-36.923%
2025-11-26	3.0600	3.450000	2.9512	3.3900	+11.513%	2,178,494	-39.528%
2025-11-25	3.2300	3.250000	3.0250	3.0400	+4.828%	2,006,579	-32.566%
2025-11-24	2.9000	2.940000	2.8500	2.9000	+1.045%	1,396,047	-29.310%
2025-11-21	2.8750	3.050000	2.7400	2.8700	+9.125%	1,904,606	-28.571%
2025-11-20	2.8100	2.889900	2.6050	2.6300	-4.364%	1,297,199	-22.053%
2025-11-19	2.7700	2.840000	2.7300	2.7500	-1.434%	652,166	-25.455%
2025-11-18	2.7800	2.850000	2.7300	2.7900	+0.360%	515,193	-26.523%
2025-11-17	2.7100	2.830000	2.6500	2.7800	+0.725%	879,137	-26.259%
2025-11-14	2.8400	2.950000	2.7500	2.7600	-6.122%	876,548	-25.725%
2025-11-13	3.1300	3.200000	2.9000	2.9400	-9.816%	1,254,077	-30.272%
2025-11-12	3.1300	3.295000	2.9200	3.2600	+4.823%	1,760,541	-37.117%
2025-11-11	3.1200	3.120000	2.9650	3.1100	+2.640%	669,961	-34.084%
2025-11-10	3.0400	3.100000	2.8901	3.0300	+2.365%	760,718	-32.343%
2025-11-07	2.8700	2.970000	2.7900	2.9600	0.000%	817,218	-30.743%
2025-11-06	3.0300	3.060000	2.9000	2.9600	-2.951%	720,589	-30.743%
2025-11-05	2.9700	3.050000	2.9200	3.0500	+3.041%	865,855	-32.787%
2025-11-04	3.1200	3.149900	2.9600	2.9600	-7.210%	851,632	-30.743%
2025-11-03	3.3000	3.320000	3.0450	3.1900	-2.147%	948,687	-35.737%
2025-10-31	3.2800	3.320000	3.1100	3.2600	-0.610%	1,448,452	-37.117%
2025-10-30	3.4000	3.510000	3.2700	3.2800	-4.094%	892,003	-37.500%
2025-10-29	3.5400	3.560000	3.3500	3.4200	-4.469%	1,569,738	-40.058%
2025-10-28	3.8100	3.810000	3.5800	3.5800	-5.789%	972,163	-42.737%
2025-10-27	3.7800	3.940000	3.7000	3.8000	+0.529%	1,198,051	-46.053%
2025-10-24	3.9700	4.010300	3.7454	3.7800	-3.325%	1,728,887	-45.767%
2025-10-23	3.7150	3.950000	3.6600	3.9100	+5.676%	2,308,732	-47.570%
2025-10-22	3.9600	4.020000	3.6205	3.7000	-7.035%	2,768,019	-44.595%
2025-10-21	4.4200	4.420000	3.9100	3.9800	-9.751%	2,570,133	-48.492%
2025-10-20	4.3800	4.690000	4.3450	4.4100	+2.558%	1,577,080	-53.515%
2025-10-17	4.4600	4.520000	4.2500	4.3000	-4.867%	2,908,081	-52.326%
2025-10-16	4.7300	4.980000	4.3700	4.5200	-2.586%	4,186,475	-54.646%
2025-10-15	4.5000	4.680000	4.3500	4.6400	+4.740%	4,154,800	-55.819%
2025-10-14	4.0400	4.520000	3.8800	4.4300	+8.049%	3,198,926	-53.725%
2025-10-13	3.8600	4.100000	3.8200	4.1000	+9.626%	2,103,834	-50.000%
2025-10-10	4.2500	4.280000	3.7100	3.7400	-10.740%	4,137,401	-45.187%
2025-10-09	4.0100	4.200000	3.9250	4.1900	+5.276%	5,082,992	-51.074%
2025-10-08	3.4400	3.990000	3.4250	3.9800	+16.374%	4,522,543	-48.492%
2025-10-07	3.5300	3.609900	3.3900	3.4200	-4.202%	1,303,812	-40.058%
2025-10-06	3.7800	3.840000	3.5400	3.5700	-1.653%	3,659,399	-42.577%
2025-10-03	3.4700	3.750000	3.4300	3.6300	+5.831%	3,904,124	-43.526%
2025-10-02	3.2200	3.490000	3.1400	3.4300	+7.188%	2,953,715	-40.233%
2025-10-01	2.8900	3.300000	2.8832	3.2000	+9.966%	3,374,854	-35.938%
2025-09-30	3.1200	3.140000	2.8600	2.9100	-7.325%	2,637,016	-29.553%
2025-09-29	3.0400	3.160000	2.8500	3.1400	+5.017%	2,478,043	-34.713%
2025-09-26	3.0700	3.280000	2.8900	2.9900	-3.548%	2,722,119	-31.438%
2025-09-25	3.1600	3.345800	3.0200	3.1000	-4.908%	4,080,392	-33.871%
2025-09-24	3.3100	3.585000	3.0800	3.2600	-4.399%	9,275,064	-37.117%
2025-09-23	2.7000	3.660000	2.5350	3.4100	+46.983%	45,720,720	-39.883%
2025-09-22	2.2800	2.440000	2.2600	2.3200	+1.754%	13,517,869	-11.638%
2025-09-19	2.3000	2.340000	2.2500	2.2800	-0.437%	1,293,347	-10.088%
2025-09-18	2.1100	2.360000	2.1000	2.2900	+10.096%	2,107,851	-10.480%
2025-09-17	2.1000	2.160000	2.0600	2.0800	-0.478%	604,486	-1.442%
2025-09-16	2.0800	2.100000	2.0600	2.0900	+0.481%	328,303	-1.914%
2025-09-15	2.1200	2.138300	2.0400	2.0800	-1.422%	594,499	-1.442%
2025-09-12	2.1500	2.160000	2.0900	2.1100	-2.315%	520,108	-2.844%
2025-09-11	2.1100	2.186000	2.1000	2.1600	+2.857%	480,329	-5.093%
2025-09-10	2.1500	2.165000	2.1000	2.1000	-3.670%	528,268	-2.381%
2025-09-09	2.1400	2.200000	2.1300	2.1800	+1.869%	404,996	-5.963%
2025-09-08	2.1700	2.192400	2.1200	2.1400	-0.926%	406,544	-4.206%
2025-09-05	2.1400	2.185000	2.1300	2.1600	+0.465%	319,407	-5.093%
2025-09-04	2.2100	2.220000	2.1200	2.1500	-2.715%	487,269	-4.651%
2025-09-03	2.2600	2.310000	2.1900	2.2100	-2.643%	479,939	-7.240%
2025-09-02	2.2500	2.360000	2.2300	2.2700	-0.439%	582,646	-9.692%
2025-08-29	2.3800	2.390000	2.2800	2.2800	-4.202%	386,553	-10.088%
2025-08-28	2.3100	2.400000	2.2626	2.3800	+3.030%	528,862	-13.866%
2025-08-27	2.2400	2.338400	2.2216	2.3100	+2.667%	634,256	-11.255%
2025-08-26	2.1600	2.265000	2.1500	2.2500	+4.167%	625,184	-8.889%
2025-08-25	2.2000	2.220000	2.1600	2.1600	-1.818%	640,126	-5.093%
2025-08-22	2.1600	2.230000	2.1476	2.2000	+2.326%	468,021	-6.818%
2025-08-21	2.1400	2.160000	2.1050	2.1500	+0.467%	316,333	-4.651%
2025-08-20	2.1800	2.195000	2.1200	2.1400	-2.283%	444,709	-4.206%
2025-08-19	2.2800	2.315000	2.1750	2.1900	-3.524%	646,999	-6.393%
2025-08-18	2.3500	2.390000	2.2600	2.2700	-2.991%	869,918	-9.692%
2025-08-15	2.3800	2.400100	2.3200	2.3400	-2.905%	618,274	-12.393%
2025-08-14	2.2000	2.430000	2.2000	2.4100	+5.702%	978,187	-14.938%
2025-08-13	2.2800	2.350000	2.2600	2.2800	-1.724%	909,950	-10.088%
2025-08-12	2.2500	2.380000	2.1546	2.3200	+3.111%	878,609	-11.638%
2025-08-11	2.1700	2.290000	2.1500	2.2500	+3.211%	773,681	-8.889%
2025-08-08	2.2300	2.240000	2.1400	2.1800	-0.457%	559,293	-5.963%
2025-08-07	2.3600	2.420000	2.1800	2.1900	-6.410%	579,097	-6.393%
2025-08-06	2.4200	2.440000	2.3050	2.3400	-4.098%	700,886	-12.393%
2025-08-05	2.2900	2.525000	2.2750	2.4400	+6.550%	1,260,169	-15.984%
2025-08-04	2.1500	2.390000	2.1500	2.2900	+8.019%	1,590,712	-10.480%
2025-08-01	2.1000	2.170000	2.0500	2.1200	+0.952%	549,870	-3.302%
2025-07-31	2.1600	2.210000	2.1000	2.1000	-2.778%	629,304	-2.381%
2025-07-30	2.2400	2.270000	2.1450	2.1600	-2.262%	477,774	-5.093%
2025-07-29	2.4000	2.420000	2.1950	2.2100	-7.143%	833,264	-7.240%
2025-07-28	2.3500	2.490000	2.3400	2.3800	+1.277%	710,901	-13.866%
2025-07-25	2.5300	2.550000	2.3300	2.3500	-6.746%	827,376	-12.766%
2025-07-24	2.6700	2.670000	2.4700	2.5200	-6.667%	1,099,886	-18.651%
2025-07-23	2.6000	2.719700	2.5300	2.7000	+4.651%	1,289,838	-24.074%
2025-07-22	2.3000	2.600000	2.3000	2.5800	+12.174%	1,332,938	-20.543%
2025-07-21	2.2200	2.360000	2.2000	2.3000	+4.072%	762,928	-10.870%
2025-07-18	2.1000	2.360000	2.1000	2.2100	+5.238%	1,551,946	-7.240%
2025-07-17	2.0700	2.125000	2.0400	2.1000	+1.449%	667,090	-2.381%
2025-07-16	2.0800	2.110000	2.0410	2.0700	+0.485%	498,265	-0.966%
2025-07-15	2.1600	2.190000	2.0400	2.0600	-4.630%	614,691	-0.485%
2025-07-14	2.1300	2.210000	2.1300	2.1600	+1.408%	677,252	-5.093%
2025-07-11	2.1500	2.175500	2.1100	2.1300	-1.389%	394,255	-3.756%
2025-07-10	2.1800	2.210000	2.1300	2.1600	-1.370%	628,568	-5.093%
2025-07-09	2.1000	2.230000	2.0900	2.1900	+5.288%	1,135,664	-6.393%
2025-07-08	1.9400	2.110000	1.9400	2.0800	+7.772%	1,016,710	-1.442%
2025-07-07	2.0000	2.029400	1.9100	1.9300	-3.980%	749,234	+6.218%
2025-07-03	2.0200	2.050000	1.9900	2.0100	0.000%	468,006	+1.990%
2025-07-02	1.8600	2.040000	1.8600	2.0100	+8.649%	1,292,598	+1.990%
2025-07-01	1.8000	1.900000	1.7600	1.8500	+2.210%	1,240,989	+10.811%
2025-06-30	1.8100	1.900000	1.8000	1.8100	+3.429%	1,076,399	+13.260%
2025-06-27	1.8400	1.849400	1.7500	1.7500	-4.372%	5,992,403	+17.143%
2025-06-26	1.8500	1.870000	1.8200	1.8300	-1.081%	941,344	+12.022%
2025-06-25	1.9500	1.950000	1.8300	1.8500	-4.639%	694,832	+10.811%
2025-06-24	1.8900	1.949200	1.8797	1.9400	+2.646%	485,074	+5.670%
2025-06-23	1.9800	1.989100	1.8500	1.8900	-5.025%	1,132,371	+8.466%
2025-06-20	2.0900	2.090000	1.9850	1.9900	-3.865%	1,068,342	+3.015%
2025-06-18	2.0800	2.100000	2.0450	2.0700	0.000%	581,169	-0.966%
2025-06-17	2.0500	2.165000	2.0450	2.0700	+0.976%	728,624	-0.966%
2025-06-16	2.0500	2.080000	2.0100	2.0500	0.000%	606,813	0.000%
2025-06-13	2.0900	2.095000	2.0200	2.0500	-3.302%	565,939	0.000%
2025-06-12	2.0600	2.170000	2.0579	2.1200	+1.435%	777,724	-3.302%
2025-06-11	2.1700	2.180000	2.0200	2.0900	-3.687%	1,324,975	-1.914%
2025-06-10	2.1500	2.245000	2.1400	2.1700	+0.930%	892,236	-5.530%
2025-06-09	2.2200	2.238100	2.1150	2.1500	-1.826%	724,804	-4.651%
2025-06-06	2.1400	2.268400	2.1308	2.1900	+3.302%	1,063,560	-6.393%
2025-06-05	2.1500	2.150000	2.0900	2.1200	-1.395%	557,809	-3.302%
2025-06-04	2.1600	2.210000	2.1300	2.1500	-0.463%	680,683	-4.651%
2025-06-03	2.1300	2.160000	2.0900	2.1600	+1.408%	550,291	-5.093%
2025-06-02	2.0300	2.170000	2.0300	2.1300	+5.970%	998,851	-3.756%
2025-05-30	2.0000	2.040000	1.9600	2.0100	-1.471%	659,430	+1.990%
2025-05-29	2.1200	2.139300	2.0300	2.0400	-2.857%	985,945	+0.490%
2025-05-28	2.1200	2.170000	2.0600	2.1000	-1.408%	1,000,535	-2.381%
2025-05-27	2.1200	2.220000	2.0700	2.1300	+0.948%	1,285,742	-3.756%
2025-05-23	2.0500	2.127500	2.0400	2.1100	-0.472%	941,461	-2.844%
2025-05-22	2.0500	2.149200	2.0200	2.1200	+3.415%	1,156,236	-3.302%
2025-05-21	2.2100	2.221900	2.0350	2.0500	-8.482%	1,950,459	0.000%
2025-05-20	2.0700	2.290000	2.0500	2.2400	+8.213%	2,188,294	-8.482%
2025-05-19	2.1050	2.105000	1.9700	2.0700	-0.957%	1,713,588	-0.966%
2025-05-16	2.0800	2.315000	2.0050	2.0900	+1.951%	4,271,064	-1.914%
2025-05-15	1.8900	2.060000	1.8200	2.0500	+9.043%	1,733,579	0.000%
2025-05-14	1.8600	1.950000	1.8200	1.8800	+1.075%	1,061,563	+9.043%
2025-05-13	1.8500	1.895000	1.7800	1.8600	+1.639%	971,387	+10.215%
2025-05-12	1.8200	1.870000	1.7850	1.8300	+3.390%	1,049,237	+12.022%
2025-05-09	1.6900	1.850000	1.6700	1.7700	+4.118%	1,154,736	+15.819%
2025-05-08	1.5500	1.700000	1.5400	1.7000	+8.974%	902,193	+20.588%
2025-05-07	1.5490	1.570000	1.5100	1.5600	+3.311%	591,473	+31.410%
2025-05-06	1.5800	1.580000	1.4500	1.5100	-5.625%	673,965	+35.762%
2025-05-05	1.6200	1.640000	1.5700	1.6000	-0.621%	475,888	+28.125%
2025-05-02	1.6400	1.670000	1.6000	1.6100	-0.617%	435,088	+27.329%
2025-05-01	1.5800	1.630000	1.5350	1.6200	+3.846%	725,640	+26.543%
2025-04-30	1.5400	1.590000	1.4800	1.5600	0.000%	633,357	+31.410%
2025-04-29	1.5800	1.640000	1.5600	1.5600	-1.887%	470,764	+31.410%
2025-04-28	1.6300	1.650000	1.5600	1.5900	+1.274%	729,244	+28.931%
2025-04-25	1.6600	1.660000	1.5600	1.5700	-5.422%	812,822	+30.573%
2025-04-24	1.6700	1.700000	1.5950	1.6600	0.000%	859,260	+23.494%
2025-04-23	1.6400	1.730000	1.5700	1.6600	+4.403%	1,168,318	+23.494%
2025-04-22	1.4300	1.610000	1.4200	1.5900	+8.904%	1,192,651	+28.931%
2025-04-21	1.4900	1.490000	1.3700	1.4600	+1.389%	706,067	+40.411%
2025-04-17	1.4200	1.532500	1.4100	1.4400	+2.857%	1,191,942	+42.361%
2025-04-16	1.4100	1.425100	1.3700	1.4000	-2.098%	728,064	+46.429%
2025-04-15	1.3300	1.460000	1.3200	1.4300	+6.716%	1,215,358	+43.357%
2025-04-14	1.3000	1.400000	1.2800	1.3400	+5.512%	1,234,999	+52.985%
2025-04-11	1.2200	1.290000	1.2100	1.2700	+6.723%	887,740	+61.417%
2025-04-10	1.2200	1.230000	1.1500	1.1900	-3.252%	866,101	+72.269%
2025-04-09	1.1900	1.310000	1.1500	1.2300	+3.361%	1,356,426	+66.667%
2025-04-08	1.3200	1.367900	1.1900	1.1900	-9.160%	950,941	+72.269%
2025-04-07	1.2300	1.429900	1.2050	1.3100	+0.769%	1,431,657	+56.489%
2025-04-04	1.2000	1.310000	1.1702	1.3000	+2.362%	1,558,797	+57.692%
2025-04-03	1.3500	1.370000	1.2500	1.2700	-8.633%	1,428,353	+61.417%
2025-04-02	1.3600	1.419800	1.3405	1.3900	+0.725%	1,012,770	+47.482%
2025-04-01	1.4900	1.500000	1.3500	1.3800	-8.000%	1,726,502	+48.551%
2025-03-31	1.6000	1.630000	1.5000	1.5000	-9.091%	1,515,280	+36.667%
2025-03-28	1.7000	1.790000	1.6350	1.6500	-2.941%	1,459,597	+24.242%
2025-03-27	1.7100	1.750000	1.6250	1.7000	-2.857%	2,544,612	+20.588%
2025-03-26	1.8900	2.010000	1.7400	1.7500	-7.895%	4,010,744	+17.143%
2025-03-25	2.1800	2.330000	1.8002	1.9000	-32.143%	16,253,635	+7.895%
2025-03-24	2.8400	2.910000	2.7850	2.8000	-1.408%	1,038,299	-26.786%
2025-03-21	2.7100	2.890000	2.7100	2.8400	+2.899%	1,622,275	-27.817%
2025-03-20	2.7300	2.820000	2.6900	2.7600	+1.471%	973,202	-25.725%
2025-03-19	2.8100	2.830000	2.6510	2.7200	-2.509%	902,066	-24.632%
2025-03-18	2.7500	3.050000	2.7300	2.7900	+0.360%	2,267,689	-26.523%
2025-03-17	2.7600	2.805000	2.7500	2.7800	-0.358%	637,260	-26.259%
2025-03-14	2.6100	2.800000	2.6100	2.7900	+6.897%	1,052,565	-26.523%
2025-03-13	2.7300	2.800000	2.6000	2.6100	-4.396%	750,306	-21.456%
2025-03-12	2.5900	2.755000	2.5900	2.7300	+5.814%	1,017,492	-24.908%
2025-03-11	2.6700	2.680000	2.4900	2.5800	-3.371%	867,186	-20.543%
2025-03-10	2.7700	2.820000	2.6500	2.6700	-4.982%	1,559,727	-23.221%
2025-03-07	2.7850	2.890000	2.7500	2.8100	-0.355%	1,610,578	-27.046%
2025-03-06	2.7200	2.850000	2.7200	2.8200	+2.174%	1,576,511	-27.305%
2025-03-05	2.7000	2.770000	2.5802	2.7600	+2.985%	1,796,426	-25.725%
2025-03-04	2.4500	2.710000	2.3626	2.6800	+8.065%	2,023,086	-23.507%
2025-03-03	2.4500	2.890000	2.4100	2.4800	+3.333%	3,614,850	-17.339%
2025-02-28	2.5300	2.530000	2.3800	2.4000	-7.692%	2,370,744	-14.583%
2025-02-27	2.4300	2.690000	2.4000	2.6000	+13.043%	3,316,607	-21.154%
2025-02-26	2.4200	2.469900	2.2900	2.3000	-4.959%	1,193,749	-10.870%
2025-02-25	2.4900	2.515000	2.3600	2.4200	-3.200%	1,487,791	-15.289%
2025-02-24	2.5600	2.620000	2.4900	2.5000	-1.961%	1,101,358	-18.000%
2025-02-21	2.7800	2.800000	2.5500	2.5500	-5.556%	1,103,135	-19.608%
2025-02-20	2.7800	2.840000	2.6800	2.7000	-2.878%	1,372,871	-24.074%
2025-02-19	2.5600	2.839300	2.5200	2.7800	+8.171%	2,547,624	-26.259%
2025-02-18	2.4600	2.600000	2.4600	2.5700	+6.198%	1,611,958	-20.233%
2025-02-14	2.3800	2.535100	2.3800	2.4200	+1.681%	1,429,216	-15.289%
2025-02-13	2.3300	2.390000	2.2800	2.3800	+2.146%	1,170,322	-13.866%
2025-02-12	2.3000	2.340000	2.2700	2.3300	+0.866%	835,192	-12.017%
2025-02-11	2.2900	2.355000	2.2700	2.3100	-0.431%	1,016,663	-11.255%
2025-02-10	2.2900	2.350000	2.2900	2.3200	+2.203%	681,560	-11.638%
2025-02-07	2.3300	2.375000	2.2500	2.2700	-2.991%	1,169,179	-9.692%
2025-02-06	2.4000	2.440000	2.3300	2.3400	-4.098%	1,203,248	-12.393%
2025-02-05	2.3900	2.490000	2.3100	2.4400	+2.092%	1,951,820	-15.984%
2025-02-04	2.3900	2.450000	2.3400	2.3900	+1.271%	1,088,673	-14.226%
2025-02-03	2.3000	2.380000	2.2808	2.3600	-0.840%	1,015,475	-13.136%
2025-01-31	2.3600	2.480000	2.3550	2.3800	0.000%	1,034,648	-13.866%
2025-01-30	2.3100	2.410000	2.3100	2.3800	+3.030%	1,102,905	-13.866%
2025-01-29	2.3300	2.380000	2.3000	2.3100	-1.702%	947,882	-11.255%
2025-01-28	2.4500	2.500100	2.3400	2.3500	-4.858%	1,765,400	-12.766%
2025-01-27	2.4500	2.569900	2.4500	2.4700	-1.984%	1,295,586	-17.004%
2025-01-24	2.5500	2.665000	2.4700	2.5200	-0.395%	2,214,890	-18.651%
2025-01-23	2.5800	2.580000	2.5000	2.5300	-2.317%	1,143,777	-18.972%
2025-01-22	2.6300	2.660000	2.5800	2.5900	-1.145%	993,534	-20.849%
2025-01-21	2.7500	2.770000	2.6100	2.6200	-4.727%	1,571,321	-21.756%
2025-01-17	2.7200	2.780000	2.6600	2.7500	+2.230%	1,912,688	-25.455%
2025-01-16	2.7200	2.740000	2.6450	2.6900	-0.921%	1,138,534	-23.792%
2025-01-15	2.6600	2.830000	2.6600	2.7150	+4.023%	2,142,903	-24.494%
2025-01-14	2.7700	2.781200	2.5707	2.6100	-4.396%	1,894,699	-21.456%
2025-01-13	2.7300	2.770000	2.5550	2.7300	-3.534%	2,798,255	-24.908%
2025-01-10	2.7800	2.911000	2.7600	2.8300	+0.177%	1,576,208	-27.562%
2025-01-08	2.9200	3.000000	2.7000	2.8250	-6.457%	3,637,615	-27.434%
2025-01-07	2.9900	3.180000	2.8700	3.0200	+2.721%	3,578,315	-32.119%
2025-01-06	2.9300	3.150000	2.8100	2.9400	+1.730%	5,407,475	-30.272%
2025-01-03	2.7500	3.060000	2.7500	2.8900	+5.091%	5,587,485	-29.066%
2025-01-02	2.3800	2.859000	2.3800	2.7500	+16.525%	6,494,436	-25.455%
2024-12-31	2.3600	2.441063	2.2700	2.3600	-1.667%	3,882,981	-13.136%
2024-12-30	2.4400	2.650000	2.3600	2.4000	-4.000%	4,231,802	-14.583%
2024-12-27	2.5400	2.640000	2.4700	2.5000	-3.475%	2,963,969	-18.000%
2024-12-26	2.3600	2.600000	2.2800	2.5900	+10.684%	4,797,773	-20.849%
2024-12-24	2.4300	2.430000	2.2600	2.3400	-2.905%	2,154,352	-12.393%
2024-12-23	2.3350	2.680000	2.3108	2.4100	+2.553%	4,202,187	-14.938%
2024-12-20	2.2400	2.410000	2.2300	2.3500	+2.620%	3,181,259	-12.766%
2024-12-19	2.3900	2.455000	2.2800	2.2900	-4.979%	3,299,731	-10.480%
2024-12-18	2.5200	2.640000	2.3900	2.4100	-5.490%	2,945,418	-14.938%
2024-12-17	2.6400	2.700000	2.5500	2.5500	-4.135%	2,725,172	-19.608%
2024-12-16	2.7600	2.830000	2.6400	2.6600	-3.273%	3,119,301	-22.932%
2024-12-13	2.7900	2.840000	2.6900	2.7500	-1.434%	2,307,491	-25.455%
2024-12-12	2.8400	2.850000	2.7100	2.7900	-2.105%	2,571,859	-26.523%
2024-12-11	2.8600	2.890000	2.7600	2.8500	-1.384%	3,155,521	-28.070%
2024-12-10	2.9400	3.040000	2.8866	2.8900	-1.701%	3,295,207	-29.066%
2024-12-09	3.2100	3.220000	2.9300	2.9400	-8.696%	5,104,708	-30.272%
2024-12-06	3.0300	3.280000	3.0200	3.2200	+5.229%	6,029,113	-36.335%
2024-12-05	2.9300	3.200000	2.7800	3.0600	+3.729%	7,155,246	-33.007%
2024-12-04	3.3200	3.370000	2.9000	2.9500	-11.940%	11,251,702	-30.508%
2024-12-03	3.4000	3.550000	3.2500	3.3500	-2.758%	7,967,600	-38.806%
2024-12-02	3.7700	3.794000	3.4000	3.4450	-10.286%	13,611,045	-40.493%
2024-11-29	3.9300	4.000000	3.7700	3.8400	-3.518%	15,860,231	-46.615%
2024-11-27	3.7300	4.150000	3.7100	3.9800	+4.052%	20,222,737	-48.492%
2024-11-26	4.3150	4.330000	3.6500	3.8250	-10.943%	32,989,175	-46.405%
2024-11-25	4.0200	4.850000	3.7000	4.2950	-83.780%	94,675,625	-52.270%
2024-11-22	31.3600	31.400000	26.0200	26.4800	-17.713%	7,357,084	-92.258%
2024-11-21	26.1300	33.980000	26.0300	32.1800	+23.532%	4,649,412	-93.630%
2024-11-20	28.1300	28.280000	25.7201	26.0500	-6.964%	1,839,201	-92.131%
2024-11-19	28.2300	29.489400	27.1800	28.0000	+0.179%	1,598,884	-92.679%
2024-11-18	27.4000	28.180000	26.0900	27.9500	+3.865%	1,735,411	-92.665%
2024-11-15	26.4600	28.990000	25.4600	26.9100	+2.946%	2,834,902	-92.382%
2024-11-14	25.5900	26.660000	25.4000	26.1400	+3.813%	1,224,996	-92.158%
2024-11-13	26.3100	27.000000	25.0000	25.1800	-4.549%	1,130,017	-91.859%
2024-11-12	26.8900	27.200000	25.9200	26.3800	-2.513%	900,046	-92.229%
2024-11-11	27.7600	28.178600	26.7712	27.0600	+0.408%	1,188,842	-92.424%
2024-11-08	25.0000	27.980000	24.7500	26.9500	+6.354%	2,031,836	-92.393%
2024-11-07	26.4200	27.160000	24.6400	25.3400	-4.629%	1,646,010	-91.910%
2024-11-06	24.6400	27.030000	23.9000	26.5700	+11.032%	1,941,659	-92.285%
2024-11-05	25.5400	25.705000	23.4550	23.9300	-7.392%	1,907,918	-91.433%
2024-11-04	26.4100	26.700000	25.4500	25.8400	-1.412%	1,005,689	-92.067%
2024-11-01	25.8100	26.250000	25.5500	26.2100	+1.569%	1,380,977	-92.179%
2024-10-31	25.8000	26.190000	24.8000	25.8050	-0.750%	1,435,106	-92.056%
2024-10-30	26.3000	26.620000	25.8600	26.0000	-1.961%	1,177,895	-92.115%
2024-10-29	26.7000	26.824500	26.1500	26.5200	-0.786%	783,194	-92.270%
2024-10-28	26.9900	27.560000	26.4600	26.7300	+0.678%	925,524	-92.331%
2024-10-25	27.2500	27.750000	26.5100	26.5500	-2.712%	1,205,881	-92.279%
2024-10-24	28.0600	28.290000	26.9538	27.2900	-2.501%	964,413	-92.488%
2024-10-23	28.3000	28.830000	26.8800	27.9900	-1.548%	1,189,633	-92.676%
2024-10-22	28.8200	28.970000	28.1600	28.4300	-1.558%	824,614	-92.789%
2024-10-21	29.0000	29.599900	28.3200	28.8800	-0.414%	877,217	-92.902%
2024-10-18	29.6400	30.110000	28.7300	29.0000	-1.944%	1,346,325	-92.931%
2024-10-17	29.7500	30.390000	28.8600	29.5750	-0.186%	1,136,048	-93.068%
2024-10-16	28.4000	30.070000	28.2600	29.6300	+4.848%	1,529,714	-93.081%
2024-10-15	27.1200	28.384000	27.1006	28.2600	+2.764%	1,251,108	-92.746%
2024-10-14	26.0900	28.280000	25.4100	27.5000	+6.589%	2,063,730	-92.545%
2024-10-11	25.1100	26.500000	24.7398	25.8000	+3.781%	1,817,819	-92.054%
2024-10-10	25.1800	25.400000	24.1300	24.8600	-0.560%	1,764,796	-91.754%
2024-10-09	26.2900	26.500000	24.5343	25.0000	-4.031%	2,254,759	-91.800%
2024-10-08	27.2400	31.230000	25.3100	26.0500	+2.519%	7,212,123	-92.131%
2024-10-07	27.1500	27.430000	25.1700	25.4100	-6.167%	1,502,206	-91.932%
2024-10-04	27.1700	28.088600	27.0000	27.0800	+0.445%	794,704	-92.430%
2024-10-03	26.8900	27.799900	26.5100	26.9600	+0.074%	1,018,767	-92.396%
2024-10-02	27.0000	27.570000	26.5100	26.9400	-1.751%	1,099,917	-92.390%
2024-10-01	29.5700	30.042100	27.2500	27.4200	-6.830%	1,509,319	-92.524%
2024-09-30	28.6000	31.650000	28.3300	29.4300	+3.318%	2,649,316	-93.034%
2024-09-27	28.0750	30.330000	26.1000	28.4850	-10.621%	5,781,466	-92.803%
2024-09-26	30.9000	32.150000	30.3000	31.8700	+4.595%	2,089,967	-93.568%
2024-09-25	29.2700	32.500000	29.0000	30.4700	+3.009%	1,986,648	-93.272%
2024-09-24	27.2600	29.760000	27.0200	29.5800	+9.535%	2,148,460	-93.070%
2024-09-23	29.6300	29.700000	26.5000	27.0050	-9.318%	2,372,979	-92.409%
2024-09-20	30.7200	30.780000	29.2500	29.7800	-1.910%	1,665,826	-93.116%
2024-09-19	30.5400	31.850000	29.6700	30.3600	+0.132%	1,318,117	-93.248%
2024-09-18	31.7900	32.300000	29.6300	30.3200	-3.131%	1,979,185	-93.239%
2024-09-17	28.7100	32.599400	28.3100	31.3000	+10.445%	2,880,295	-93.450%
2024-09-16	27.8500	29.210000	27.5600	28.3400	+0.782%	1,008,556	-92.766%

.dark-mode .sVy5qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVy5qG{ color: #333333; background-color: white; border: 2px solid #333333; }SAVACassava Sciences, Inc.stock NASDAQ

SAVA
Cassava Sciences, Inc.
stock NASDAQ