NASDAQ:SVRA | Historical Stock Price | Savara Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$1.38$2.59$4.87$9.16$17.212017-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.70$4.70509,000——
2023-12-28$4.82$4.82728,500——
2023-12-27$4.80$4.80413,300——
2023-12-26$4.78$4.78648,300——
2023-12-22$4.90$4.901,550,200——
2023-12-21$4.69$4.69549,600——
2023-12-20$4.52$4.52542,000——
2023-12-19$4.69$4.69860,200——
2023-12-18$4.60$4.603,007,900——
2023-12-15$4.50$4.502,030,900——
2023-12-14$4.45$4.451,374,300——
2023-12-13$4.36$4.361,712,900——
2023-12-12$4.22$4.221,190,500——
2023-12-11$4.13$4.13830,500——
2023-12-08$4.16$4.161,813,500——
2023-12-07$4.02$4.022,802,800——
2023-12-06$3.89$3.89611,600——
2023-12-05$3.90$3.90658,600——
2023-12-04$3.91$3.91790,900——
2023-12-01$3.90$3.90653,400——
2023-11-30$3.85$3.852,210,900——
2023-11-29$3.79$3.792,170,000——
2023-11-28$3.60$3.60265,700——
2023-11-27$3.76$3.76511,500——
2023-11-24$3.80$3.80371,700——
2023-11-22$3.63$3.63194,400——
2023-11-21$3.73$3.73363,200——
2023-11-20$3.75$3.75329,500——
2023-11-17$3.73$3.73496,200——
2023-11-16$3.61$3.61273,100——
2023-11-15$3.66$3.66397,000——
2023-11-14$3.68$3.681,415,600——
2023-11-13$3.46$3.46463,300——
2023-11-10$3.47$3.47478,300——
2023-11-09$3.41$3.41472,700——
2023-11-08$3.70$3.70379,400——
2023-11-07$3.75$3.75450,600——
2023-11-06$3.66$3.66174,000——
2023-11-03$3.79$3.79409,500——
2023-11-02$3.60$3.60234,600——
2023-11-01$3.65$3.651,244,900——
2023-10-31$3.66$3.66245,800——
2023-10-30$3.67$3.67236,900——
2023-10-27$3.46$3.46250,500——
2023-10-26$3.51$3.51367,300——
2023-10-25$3.27$3.27187,300——
2023-10-24$3.27$3.27219,600——
2023-10-23$3.18$3.18155,500——
2023-10-20$3.24$3.24281,500——
2023-10-19$3.19$3.19226,000——
2023-10-18$3.34$3.34173,800——
2023-10-17$3.49$3.49362,700——
2023-10-16$3.51$3.51434,800——
2023-10-13$3.27$3.27263,000——
2023-10-12$3.27$3.27444,600——
2023-10-11$3.45$3.45248,700——
2023-10-10$3.65$3.65295,400——
2023-10-09$3.67$3.67175,700——
2023-10-06$3.76$3.76243,300——
2023-10-05$3.77$3.77369,500——
2023-10-04$3.65$3.65277,500——
2023-10-03$3.62$3.62503,700——
2023-10-02$3.56$3.56394,800——
2023-09-29$3.78$3.78328,300——
2023-09-28$3.78$3.78385,200——
2023-09-27$3.72$3.72313,900——
2023-09-26$3.70$3.70494,700——
2023-09-25$3.74$3.74485,300——
2023-09-22$3.78$3.78334,800——
2023-09-21$3.84$3.84429,400——
2023-09-20$3.77$3.77483,000——
2023-09-19$3.84$3.84456,500——
2023-09-18$3.81$3.812,176,000——
2023-09-15$3.68$3.683,047,200——
2023-09-14$3.68$3.68421,800——
2023-09-13$3.67$3.67419,900——
2023-09-12$3.75$3.75282,900——
2023-09-11$3.81$3.81391,100——
2023-09-08$3.69$3.69370,200——
2023-09-07$3.80$3.80588,200——
2023-09-06$3.78$3.781,337,900——
2023-09-05$3.67$3.67419,400——
2023-09-01$3.84$3.84560,800——
2023-08-31$3.62$3.62237,900——
2023-08-30$3.75$3.75170,700——
2023-08-29$3.75$3.75181,300——
2023-08-28$3.70$3.70225,200——
2023-08-25$3.67$3.67185,700——
2023-08-24$3.66$3.66197,600——
2023-08-23$3.81$3.81306,600——
2023-08-22$3.79$3.79272,000——
2023-08-21$3.75$3.75375,400——
2023-08-18$3.54$3.54289,300——
2023-08-17$3.44$3.44446,300——
2023-08-16$3.55$3.55591,000——
2023-08-15$3.86$3.86331,300——
2023-08-14$3.82$3.82480,900——
2023-08-11$3.88$3.88851,600——
2023-08-10$3.84$3.84889,300——
2023-08-09$3.72$3.72259,800——
2023-08-08$3.71$3.71593,100——
2023-08-07$3.66$3.66294,100——
2023-08-04$3.59$3.59617,400——
2023-08-03$3.57$3.57236,100——
2023-08-02$3.53$3.53420,800——
2023-08-01$3.57$3.57652,500——
2023-07-31$3.58$3.58256,400——
2023-07-28$3.43$3.43424,800——
2023-07-27$3.28$3.28495,900——
2023-07-26$3.30$3.30461,100——
2023-07-25$3.25$3.25291,400——
2023-07-24$3.43$3.43582,600——
2023-07-21$3.43$3.43370,300——
2023-07-20$3.48$3.48966,800——
2023-07-19$3.24$3.24921,400——
2023-07-18$3.25$3.25262,800——
2023-07-17$3.14$3.14431,900——
2023-07-14$3.08$3.08428,200——
2023-07-13$3.24$3.241,458,300——
2023-07-12$2.97$2.97458,700——
2023-07-11$2.97$2.97432,500——
2023-07-10$3.18$3.18411,400——
2023-07-07$3.13$3.13336,900——
2023-07-06$3.01$3.01316,200——
2023-07-05$3.13$3.13306,200——
2023-07-03$3.17$3.17300,600——
2023-06-30$3.20$3.201,261,100——
2023-06-29$2.70$2.70305,800——
2023-06-28$2.71$2.71275,800——
2023-06-27$2.68$2.68401,400——
2023-06-26$2.65$2.65682,700——
2023-06-23$2.86$2.869,470,700——
2023-06-22$2.92$2.92413,300——
2023-06-21$3.05$3.05400,800——
2023-06-20$3.10$3.10528,200——
2023-06-16$3.07$3.071,045,300——
2023-06-15$3.18$3.18730,100——
2023-06-14$3.20$3.20330,100——
2023-06-13$3.24$3.24609,500——
2023-06-12$3.08$3.08873,600——
2023-06-09$3.23$3.232,181,600——
2023-06-08$2.95$2.95324,600——
2023-06-07$3.00$3.00388,700——
2023-06-06$2.94$2.94448,900——
2023-06-05$2.86$2.86329,100——
2023-06-02$2.90$2.90363,500——
2023-06-01$2.93$2.931,106,100——
2023-05-31$2.75$2.75274,100——
2023-05-30$2.60$2.60198,900——
2023-05-26$2.66$2.66339,900——
2023-05-25$2.58$2.58251,200——
2023-05-24$2.60$2.60538,700——
2023-05-23$2.55$2.55726,500——
2023-05-22$2.58$2.58247,100——
2023-05-19$2.62$2.62430,700——
2023-05-18$2.56$2.56558,800——
2023-05-17$2.48$2.48813,700——
2023-05-16$2.16$2.16540,000——
2023-05-15$1.98$1.98143,200——
2023-05-12$1.99$1.99138,600——
2023-05-11$1.94$1.9486,300——
2023-05-10$1.90$1.9083,400——
2023-05-09$1.84$1.84244,000——
2023-05-08$1.96$1.9649,400——
2023-05-05$2.03$2.0388,100——
2023-05-04$1.90$1.9038,500——
2023-05-03$1.89$1.8979,900——
2023-05-02$1.91$1.9161,600——
2023-05-01$1.91$1.9146,500——
2023-04-28$1.88$1.8859,400——
2023-04-27$1.86$1.8635,400——
2023-04-26$1.81$1.8164,100——
2023-04-25$1.79$1.79168,300——
2023-04-24$1.82$1.8242,800——
2023-04-21$1.80$1.8085,200——
2023-04-20$1.84$1.8489,300——
2023-04-19$1.81$1.8182,900——
2023-04-18$1.86$1.86164,200——
2023-04-17$1.76$1.76123,600——
2023-04-14$1.75$1.7594,600——
2023-04-13$1.75$1.75115,800——
2023-04-12$1.76$1.76172,600——
2023-04-11$1.73$1.73113,500——
2023-04-10$1.72$1.72192,200——
2023-04-06$1.72$1.72139,000——
2023-04-05$1.69$1.69192,200——
2023-04-04$1.71$1.71109,900——
2023-04-03$1.83$1.83281,100——
2023-03-31$1.95$1.95246,300——
2023-03-30$2.04$2.0458,800——
2023-03-29$2.03$2.0345,500——
2023-03-28$2.04$2.0475,900——
2023-03-27$2.03$2.0373,800——
2023-03-24$2.00$2.00106,000——
2023-03-23$1.93$1.93130,700——
2023-03-22$1.91$1.91154,700——
2023-03-21$1.97$1.97117,300——
2023-03-20$2.06$2.0690,600——
2023-03-17$2.03$2.03165,900——
2023-03-16$2.19$2.19131,500——
2023-03-15$2.19$2.19108,400——
2023-03-14$2.19$2.19170,300——
2023-03-13$2.10$2.10314,600——
2023-03-10$2.11$2.11797,700——
2023-03-09$2.51$2.51186,500——
2023-03-08$2.52$2.52131,300——
2023-03-07$2.47$2.47228,800——
2023-03-06$2.45$2.4593,500——
2023-03-03$2.37$2.37205,300——
2023-03-02$2.56$2.56237,900——
2023-03-01$2.48$2.48125,100——
2023-02-28$2.50$2.5090,500——
2023-02-27$2.47$2.47198,200——
2023-02-24$2.53$2.53223,300——
2023-02-23$2.64$2.64177,000——
2023-02-22$2.65$2.65296,300——
2023-02-21$2.66$2.66147,500——
2023-02-17$2.75$2.75380,500——
2023-02-16$2.82$2.82301,400——
2023-02-15$2.70$2.70441,000——
2023-02-14$2.53$2.53423,900——
2023-02-13$2.41$2.41110,300——
2023-02-10$2.44$2.44125,700——
2023-02-09$2.44$2.44103,100——
2023-02-08$2.39$2.39117,600——
2023-02-07$2.52$2.52278,400——
2023-02-06$2.43$2.43163,000——
2023-02-03$2.36$2.36371,100——
2023-02-02$2.37$2.37626,200——
2023-02-01$2.50$2.50464,500——
2023-01-31$2.60$2.60348,300——
2023-01-30$2.64$2.64765,000——
2023-01-27$2.75$2.75526,300——
2023-01-26$2.67$2.67965,600——
2023-01-25$2.56$2.56501,000——
2023-01-24$2.37$2.37439,800——
2023-01-23$2.18$2.18319,600——
2023-01-20$2.09$2.09355,400——
2023-01-19$2.01$2.01621,100——
2023-01-18$1.92$1.92363,900——
2023-01-17$1.89$1.89194,800——
2023-01-13$1.83$1.83177,000——
2023-01-12$1.80$1.80100,700——
2023-01-11$1.78$1.7890,100——
2023-01-10$1.74$1.7454,900——
2023-01-09$1.74$1.74117,100——
2023-01-06$1.74$1.7495,800——
2023-01-05$1.79$1.79135,700——
2023-01-04$1.75$1.75273,600——
2023-01-03$1.60$1.60220,800——