Savara Inc. SVRA
4.64 USD -0.08 (-1.69%)
Regular-session close
4.70 +0.06 +1.29%
After hours · Nov 13, 6:50 PM ET
4.58 Day range 4.84
4.17 52-week range 6.94
- YTD
- -23.05%
- 1 year
- +8.92%
SVRA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.80 | 4.84 | 4.58 | 4.64 | -0.08 | -1.69% | 3,228,619 |
| Nov 12, 2026 | 4.99 | 5.03 | 4.67 | 4.72 | -0.27 | -5.41% | 4,295,100 |
| Nov 11, 2026 | 4.99 | 5.20 | 4.91 | 4.99 | +0.07 | +1.42% | 9,261,000 |
| Nov 10, 2026 | 4.92 | 5.15 | 4.84 | 4.92 | -0.13 | -2.57% | 1,728,100 |
| Nov 9, 2026 | 4.94 | 5.07 | 4.76 | 5.05 | +0.22 | +4.55% | 2,401,000 |
| Nov 6, 2026 | 4.46 | 4.89 | 4.41 | 4.83 | +0.45 | +10.27% | 2,219,600 |
| Nov 5, 2026 | 4.63 | 4.64 | 4.32 | 4.38 | -0.28 | -6.01% | 2,892,100 |
| Nov 4, 2026 | 4.84 | 4.88 | 4.46 | 4.66 | -0.09 | -1.89% | 3,559,100 |
| Nov 3, 2026 | 4.78 | 4.88 | 4.66 | 4.75 | +0.02 | +0.42% | 2,110,600 |
| Nov 2, 2026 | 4.83 | 4.91 | 4.67 | 4.73 | -0.09 | -1.87% | 1,775,800 |
| Oct 30, 2026 | 4.88 | 4.97 | 4.75 | 4.82 | -0.13 | -2.63% | 1,410,600 |
| Oct 29, 2026 | 5.05 | 5.14 | 4.91 | 4.95 | -0.07 | -1.39% | 1,741,100 |
| Oct 28, 2026 | 4.82 | 5.05 | 4.78 | 5.02 | +0.16 | +3.29% | 1,786,400 |
| Oct 27, 2026 | 4.49 | 4.91 | 4.45 | 4.86 | +0.34 | +7.52% | 3,591,200 |
| Oct 26, 2026 | 4.34 | 4.54 | 4.22 | 4.52 | +0.30 | +7.11% | 3,445,100 |
| Oct 23, 2026 | 4.52 | 4.58 | 4.13 | 4.22 | -0.32 | -7.05% | 2,827,900 |
| Oct 22, 2026 | 4.65 | 4.75 | 4.45 | 4.54 | -0.13 | -2.78% | 2,709,700 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.66 | 4.67 | -0.09 | -1.89% | 2,086,100 |
| Oct 20, 2026 | 4.64 | 4.99 | 4.60 | 4.76 | +0.13 | +2.81% | 4,417,400 |
| Oct 19, 2026 | 4.53 | 4.70 | 4.49 | 4.63 | +0.18 | +4.04% | 1,560,300 |
| Oct 16, 2026 | 4.75 | 4.77 | 4.44 | 4.45 | -0.29 | -6.12% | 2,235,000 |
| Oct 15, 2026 | 4.76 | 4.90 | 4.72 | 4.74 | -0.02 | -0.42% | 1,690,900 |
| Oct 14, 2026 | 4.71 | 4.82 | 4.65 | 4.76 | -0.02 | -0.42% | 2,574,300 |
| Oct 13, 2026 | 4.84 | 5.02 | 4.76 | 4.78 | -0.06 | -1.24% | 3,742,100 |
| Oct 12, 2026 | 4.93 | 5.00 | 4.81 | 4.84 | -0.08 | -1.63% | 1,306,700 |
| Oct 9, 2026 | 4.82 | 4.97 | 4.81 | 4.92 | +0.09 | +1.86% | 1,529,100 |
| Oct 8, 2026 | 4.85 | 4.92 | 4.64 | 4.83 | -0.05 | -1.02% | 2,514,600 |
| Oct 7, 2026 | 4.74 | 5.05 | 4.69 | 4.88 | +0.23 | +4.95% | 2,414,900 |
| Oct 6, 2026 | 4.82 | 4.84 | 4.60 | 4.65 | -0.13 | -2.72% | 2,289,400 |
| Oct 5, 2026 | 4.85 | 4.91 | 4.71 | 4.78 | -0.03 | -0.62% | 2,862,300 |
| Oct 2, 2026 | 5.10 | 5.16 | 4.76 | 4.81 | -0.24 | -4.75% | 2,653,300 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.03 | 5.05 | -0.11 | -2.13% | 2,549,600 |
| Sep 30, 2026 | 5.15 | 5.24 | 5.05 | 5.16 | +0.08 | +1.57% | 6,051,300 |
| Sep 29, 2026 | 5.07 | 5.19 | 5.00 | 5.08 | +0.01 | +0.20% | 2,034,700 |
| Sep 28, 2026 | 4.97 | 5.16 | 4.86 | 5.07 | +0.07 | +1.40% | 4,371,000 |
| Sep 25, 2026 | 5.08 | 5.18 | 4.87 | 5.00 | -0.07 | -1.38% | 2,451,000 |
| Sep 24, 2026 | 5.03 | 5.09 | 4.88 | 5.07 | +0.07 | +1.40% | 2,499,200 |
| Sep 23, 2026 | 5.30 | 5.34 | 4.90 | 5.00 | -0.30 | -5.66% | 3,352,900 |
| Sep 22, 2026 | 5.52 | 5.53 | 5.29 | 5.30 | -0.15 | -2.75% | 1,412,900 |
| Sep 21, 2026 | 5.44 | 5.51 | 5.36 | 5.45 | +0.08 | +1.49% | 1,311,900 |
| Sep 18, 2026 | 5.42 | 5.47 | 5.30 | 5.37 | -0.05 | -0.92% | 2,181,900 |
| Sep 17, 2026 | 5.23 | 5.47 | 5.22 | 5.42 | +0.29 | +5.65% | 1,228,700 |
| Sep 16, 2026 | 5.29 | 5.35 | 5.11 | 5.13 | -0.13 | -2.47% | 1,127,000 |
| Sep 15, 2026 | 5.33 | 5.34 | 5.18 | 5.26 | -0.08 | -1.50% | 1,301,400 |
| Sep 14, 2026 | 5.33 | 5.43 | 5.28 | 5.34 | +0.04 | +0.75% | 1,310,100 |
| Sep 11, 2026 | 5.38 | 5.39 | 5.27 | 5.30 | -0.02 | -0.38% | 1,063,700 |
| Sep 10, 2026 | 5.34 | 5.46 | 5.24 | 5.32 | -0.09 | -1.66% | 1,525,400 |
| Sep 9, 2026 | 5.48 | 5.57 | 5.37 | 5.41 | -0.12 | -2.17% | 1,095,500 |
| Sep 8, 2026 | 5.27 | 5.63 | 5.26 | 5.53 | +0.16 | +2.98% | 1,660,800 |
| Sep 4, 2026 | 5.32 | 5.39 | 5.31 | 5.37 | 0.00 | 0.00% | 625,200 |
| Sep 3, 2026 | 5.52 | 5.52 | 5.29 | 5.37 | -0.09 | -1.65% | 1,240,400 |
| Sep 2, 2026 | 5.47 | 5.56 | 5.36 | 5.46 | +0.11 | +2.06% | 1,216,800 |
| Sep 1, 2026 | 5.32 | 5.41 | 5.29 | 5.35 | -0.04 | -0.74% | 1,042,100 |
| Aug 31, 2026 | 5.25 | 5.44 | 5.21 | 5.39 | +0.13 | +2.47% | 1,958,700 |
| Aug 28, 2026 | 5.48 | 5.51 | 5.25 | 5.26 | -0.23 | -4.19% | 1,336,300 |
| Aug 27, 2026 | 5.59 | 5.66 | 5.49 | 5.49 | -0.12 | -2.14% | 1,595,300 |
| Aug 26, 2026 | 5.58 | 5.68 | 5.51 | 5.61 | +0.01 | +0.18% | 1,529,800 |
| Aug 25, 2026 | 5.69 | 5.72 | 5.52 | 5.60 | +0.04 | +0.72% | 1,608,600 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.43 | 5.56 | -0.03 | -0.54% | 1,322,900 |
| Aug 21, 2026 | 5.54 | 5.64 | 5.50 | 5.59 | +0.10 | +1.82% | 3,035,200 |
| Aug 20, 2026 | 5.52 | 5.59 | 5.26 | 5.49 | -0.09 | -1.61% | 2,541,800 |
| Aug 19, 2026 | 5.49 | 5.60 | 5.39 | 5.58 | +0.21 | +3.91% | 1,298,200 |
| Aug 18, 2026 | 5.33 | 5.43 | 5.28 | 5.37 | 0.00 | 0.00% | 1,510,400 |
| Aug 17, 2026 | 5.39 | 5.43 | 5.28 | 5.37 | -0.01 | -0.19% | 1,206,700 |
| Aug 14, 2026 | 5.25 | 5.40 | 5.14 | 5.38 | +0.11 | +2.09% | 1,650,100 |
65 days, newest first. Daily bars as drawn on the SVRA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.