Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.090
+0.110 (5.56%)
At close: Jan 2, 2026, 4:00 PM EST
2.088
-0.002 (-0.12%)
After-hours: Jan 2, 2026, 7:59 PM EST
Cassava Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.00 | 2.09 | 1.97 | 2.09 | 2.09 | 5.56% | 593,264 |
| Dec 31, 2025 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -2.46% | 980,970 |
| Dec 30, 2025 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 937,385 |
| Dec 29, 2025 | 2.15 | 2.22 | 2.07 | 2.09 | 2.09 | -4.13% | 801,002 |
| Dec 26, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.18 | -2.24% | 531,173 |
| Dec 24, 2025 | 2.20 | 2.24 | 2.17 | 2.23 | 2.23 | 1.36% | 412,161 |
| Dec 23, 2025 | 2.32 | 2.32 | 2.15 | 2.20 | 2.20 | -7.56% | 1,615,726 |
| Dec 22, 2025 | 2.20 | 2.47 | 2.19 | 2.38 | 2.38 | 9.43% | 1,732,940 |
| Dec 19, 2025 | 2.49 | 2.63 | 2.10 | 2.18 | 2.18 | -23.68% | 4,717,282 |
| Dec 18, 2025 | 2.90 | 2.97 | 2.84 | 2.85 | 2.85 | - | 497,443 |
| Dec 17, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -2.73% | 581,891 |
| Dec 16, 2025 | 2.82 | 2.97 | 2.77 | 2.93 | 2.93 | 4.64% | 710,435 |
| Dec 15, 2025 | 2.98 | 2.99 | 2.79 | 2.80 | 2.80 | -4.44% | 817,655 |
| Dec 12, 2025 | 3.16 | 3.20 | 2.93 | 2.93 | 2.93 | -6.98% | 860,524 |
| Dec 11, 2025 | 3.23 | 3.32 | 3.14 | 3.15 | 3.15 | -3.37% | 652,154 |
| Dec 10, 2025 | 3.23 | 3.29 | 3.19 | 3.26 | 3.26 | 0.62% | 568,261 |
| Dec 9, 2025 | 3.20 | 3.28 | 3.15 | 3.24 | 3.24 | 1.25% | 665,339 |
| Dec 8, 2025 | 3.19 | 3.26 | 3.13 | 3.20 | 3.20 | 0.31% | 498,685 |
| Dec 5, 2025 | 3.30 | 3.38 | 3.15 | 3.19 | 3.19 | -3.92% | 869,302 |
| Dec 4, 2025 | 3.09 | 3.35 | 3.06 | 3.32 | 3.32 | 7.10% | 1,102,427 |
| Dec 3, 2025 | 2.92 | 3.11 | 2.90 | 3.10 | 3.10 | 7.27% | 719,412 |
| Dec 2, 2025 | 3.04 | 3.07 | 2.88 | 2.89 | 2.89 | -4.62% | 804,890 |
| Dec 1, 2025 | 3.21 | 3.23 | 3.01 | 3.03 | 3.03 | -6.77% | 865,250 |
| Nov 28, 2025 | 3.40 | 3.44 | 3.25 | 3.25 | 3.25 | -4.13% | 846,340 |
| Nov 26, 2025 | 3.06 | 3.45 | 2.95 | 3.39 | 3.39 | 11.51% | 2,183,402 |
| Nov 25, 2025 | 3.23 | 3.25 | 3.03 | 3.04 | 3.04 | 4.83% | 2,009,879 |
| Nov 24, 2025 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | 1.05% | 1,396,947 |
| Nov 21, 2025 | 2.88 | 3.05 | 2.74 | 2.87 | 2.87 | 9.13% | 1,907,570 |
| Nov 20, 2025 | 2.81 | 2.89 | 2.61 | 2.63 | 2.63 | -4.36% | 1,299,370 |
| Nov 19, 2025 | 2.77 | 2.84 | 2.73 | 2.75 | 2.75 | -1.43% | 653,376 |
| Nov 18, 2025 | 2.78 | 2.85 | 2.73 | 2.79 | 2.79 | 0.36% | 515,193 |
| Nov 17, 2025 | 2.71 | 2.83 | 2.65 | 2.78 | 2.78 | 0.72% | 882,065 |
| Nov 14, 2025 | 2.84 | 2.95 | 2.75 | 2.76 | 2.76 | -6.12% | 878,046 |
| Nov 13, 2025 | 3.13 | 3.20 | 2.90 | 2.94 | 2.94 | -9.82% | 1,254,077 |
| Nov 12, 2025 | 3.13 | 3.30 | 2.92 | 3.26 | 3.26 | 4.82% | 1,762,956 |
| Nov 11, 2025 | 3.12 | 3.12 | 2.97 | 3.11 | 3.11 | 2.64% | 671,261 |
| Nov 10, 2025 | 3.04 | 3.10 | 2.89 | 3.03 | 3.03 | 2.36% | 760,718 |
| Nov 7, 2025 | 2.87 | 2.97 | 2.79 | 2.96 | 2.96 | - | 817,218 |
| Nov 6, 2025 | 3.03 | 3.06 | 2.90 | 2.96 | 2.96 | -2.95% | 720,589 |
| Nov 5, 2025 | 2.97 | 3.05 | 2.92 | 3.05 | 3.05 | 3.04% | 867,578 |
| Nov 4, 2025 | 3.12 | 3.15 | 2.96 | 2.96 | 2.96 | -7.21% | 851,632 |
| Nov 3, 2025 | 3.30 | 3.32 | 3.05 | 3.19 | 3.19 | -2.15% | 948,687 |
| Oct 31, 2025 | 3.28 | 3.32 | 3.11 | 3.26 | 3.26 | -0.61% | 1,448,452 |
| Oct 30, 2025 | 3.40 | 3.51 | 3.27 | 3.28 | 3.28 | -4.09% | 892,003 |
| Oct 29, 2025 | 3.54 | 3.56 | 3.35 | 3.42 | 3.42 | -4.47% | 1,569,738 |
| Oct 28, 2025 | 3.81 | 3.81 | 3.58 | 3.58 | 3.58 | -5.79% | 972,163 |
| Oct 27, 2025 | 3.78 | 3.94 | 3.70 | 3.80 | 3.80 | 0.53% | 1,198,051 |
| Oct 24, 2025 | 3.97 | 4.01 | 3.75 | 3.78 | 3.78 | -3.32% | 1,728,887 |
| Oct 23, 2025 | 3.72 | 3.95 | 3.66 | 3.91 | 3.91 | 5.68% | 2,308,732 |
| Oct 22, 2025 | 3.96 | 4.02 | 3.62 | 3.70 | 3.70 | -7.04% | 2,768,019 |