Skip to main content
logo
SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
2.510
+0.340 (15.67%)
At close: Oct 17, 2025, 4:00 PM EDT
2.410
-0.100 (-3.98%)
After-hours: Oct 17, 2025, 7:34 PM EDT

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.252.542.102.512.5115.67%447,483
Oct 16, 20252.312.472.172.172.17-7.66%144,838
Oct 15, 20252.312.432.272.352.352.17%193,553
Oct 14, 20252.292.322.202.302.30-0.43%115,048
Oct 13, 20252.322.382.202.312.310.87%112,345
Oct 10, 20252.542.592.272.292.29-8.40%263,681
Oct 9, 20252.482.602.422.502.506.84%465,930
Oct 8, 20252.352.462.262.342.34-280,872
Oct 7, 20252.302.412.232.342.342.18%423,950
Oct 6, 20252.092.492.062.292.2911.17%1,131,856
Oct 3, 20251.982.081.972.062.062.49%2,710,059
Oct 2, 20251.982.041.942.012.011.52%46,817
Oct 1, 20251.992.051.911.981.98-1.49%64,766
Sep 30, 20251.952.031.852.012.013.08%106,550
Sep 29, 20252.042.101.891.951.95-2.99%208,078
Sep 26, 20252.062.161.982.012.01-4.29%199,157
Sep 25, 20252.152.192.032.102.10-2.78%156,804
Sep 24, 20252.232.352.142.162.16-4.42%221,752
Sep 23, 20252.472.492.202.262.26-8.87%203,738
Sep 22, 20252.452.552.362.482.480.40%162,145
Sep 19, 20252.802.902.332.472.47-11.47%822,766
Sep 18, 20252.602.922.542.792.798.14%794,619
Sep 17, 20252.212.632.192.582.5820.00%1,895,667
Sep 16, 20252.132.172.052.152.152.38%70,034
Sep 15, 20252.092.182.062.102.10-0.94%135,894
Sep 12, 20252.072.172.072.122.12-60,949
Sep 11, 20252.132.172.122.122.12-0.47%46,418
Sep 10, 20252.152.182.102.132.13-37,383
Sep 9, 20252.112.212.102.132.131.43%268,415
Sep 8, 20252.172.242.102.102.10-7.49%155,085
Sep 5, 20252.232.302.202.272.270.44%118,640
Sep 4, 20252.302.312.192.262.26-2.59%31,710
Sep 3, 20252.162.342.162.322.329.43%105,468
Sep 2, 20252.062.202.052.122.121.92%127,533
Aug 29, 20252.102.122.032.082.08-0.95%19,046
Aug 28, 20252.142.152.092.102.10-0.94%16,028
Aug 27, 20252.132.192.122.122.12-2.08%55,029
Aug 26, 20252.272.282.152.172.17-2.26%40,556
Aug 25, 20252.112.292.112.222.220.91%43,903
Aug 22, 20252.092.202.072.202.206.81%73,456
Aug 21, 20252.002.081.982.062.062.24%125,942
Aug 20, 20252.002.061.972.012.010.50%145,988
Aug 19, 20252.132.182.002.002.00-8.26%60,884
Aug 18, 20252.242.242.122.182.18-1.80%72,935
Aug 15, 20252.212.252.172.222.220.45%75,911
Aug 14, 20252.122.242.122.212.212.79%146,902
Aug 13, 20252.182.212.092.152.15-0.46%76,502
Aug 12, 20252.002.162.002.162.167.09%140,143
Aug 11, 20252.172.211.942.022.02-8.32%124,419
Aug 8, 20252.192.262.132.202.20-1.35%117,934