SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.835
-0.033 (-1.77%)
Jun 5, 2025, 4:00 PM - Market closed

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.921.921.831.841.84-1.77%2,930
Jun 4, 20251.861.881.761.871.870.43%18,280
Jun 3, 20251.851.921.841.861.86-3.12%10,363
Jun 2, 20251.891.961.821.921.92-0.52%32,906
May 30, 20251.932.001.801.931.936.63%59,306
May 29, 20251.741.851.731.811.812.84%39,624
May 28, 20251.801.881.751.761.76-1.12%42,403
May 27, 20251.851.881.711.781.78-1.66%47,527
May 23, 20251.881.961.721.811.81-2.69%217,644
May 22, 20251.711.951.661.861.868.77%317,824
May 21, 20251.861.881.711.711.71-7.22%30,027
May 20, 20251.831.861.801.841.842.39%17,537
May 19, 20251.901.931.771.801.80-2.70%35,496
May 16, 20252.102.101.841.851.85-4.64%28,509
May 15, 20251.912.101.831.941.944.86%320,772
May 14, 20251.932.031.761.851.85-1.44%47,012
May 13, 20252.012.011.861.881.88-5.20%23,178
May 12, 20251.792.151.781.981.9810.61%143,578
May 9, 20251.671.801.671.791.794.07%16,972
May 8, 20251.741.851.721.721.721.78%6,640
May 7, 20251.691.801.681.691.691.20%57,765
May 6, 20251.721.871.611.671.67-1.76%141,502
May 5, 20251.711.791.591.701.706.25%114,679
May 2, 20251.651.661.531.601.60-5.88%46,928
May 1, 20251.701.701.641.701.70-9,112
Apr 30, 20251.621.781.581.701.702.72%17,635
Apr 29, 20251.641.781.641.661.66-7.54%11,598
Apr 28, 20251.711.811.641.791.792.29%32,743
Apr 25, 20251.561.751.441.751.7516.67%47,101
Apr 24, 20251.381.501.341.501.509.49%8,198
Apr 23, 20251.311.401.301.371.375.38%15,427
Apr 22, 20251.451.451.301.301.30-8.84%37,087
Apr 21, 20251.471.491.331.431.43-0.63%53,700
Apr 17, 20251.391.441.391.441.443.24%869
Apr 16, 20251.341.481.311.391.390.72%28,389
Apr 15, 20251.311.411.311.381.38-0.72%14,019
Apr 14, 20251.271.391.231.391.3913.01%7,658
Apr 11, 20251.231.231.151.231.234.24%20,815
Apr 10, 20251.231.231.141.181.18-7.09%14,494
Apr 9, 20251.121.351.091.271.2710.43%44,396
Apr 8, 20251.121.171.051.151.153.60%29,146
Apr 7, 20251.071.111.051.111.11-1.77%18,090
Apr 4, 20251.151.161.001.131.13-4.24%43,839
Apr 3, 20251.281.301.181.181.18-5.60%36,810
Apr 2, 20251.191.311.151.251.251.63%21,310
Apr 1, 20251.381.411.111.231.23-9.56%41,754
Mar 31, 20251.481.521.361.361.36-8.11%43,736
Mar 28, 20251.521.551.451.481.48-4.52%9,174
Mar 27, 20251.521.601.521.551.551.31%17,603
Mar 26, 20251.571.631.531.531.53-5.56%13,974