SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.370
+0.070 (5.38%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 15,427 |
| Apr 22, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -8.84% | 37,087 |
| Apr 21, 2025 | 1.47 | 1.49 | 1.33 | 1.43 | 1.43 | -0.63% | 53,700 |
| Apr 17, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.24% | 869 |
| Apr 16, 2025 | 1.34 | 1.48 | 1.31 | 1.39 | 1.39 | 0.72% | 28,389 |
| Apr 15, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | -0.72% | 14,019 |
| Apr 14, 2025 | 1.27 | 1.39 | 1.23 | 1.39 | 1.39 | 13.01% | 7,658 |
| Apr 11, 2025 | 1.23 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 20,815 |
| Apr 10, 2025 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -7.09% | 14,494 |
| Apr 9, 2025 | 1.12 | 1.35 | 1.09 | 1.27 | 1.27 | 10.43% | 44,396 |
| Apr 8, 2025 | 1.12 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 29,146 |
| Apr 7, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | -1.77% | 18,090 |
| Apr 4, 2025 | 1.15 | 1.16 | 1.00 | 1.13 | 1.13 | -4.24% | 43,839 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 36,810 |
| Apr 2, 2025 | 1.19 | 1.31 | 1.15 | 1.25 | 1.25 | 1.63% | 21,310 |
| Apr 1, 2025 | 1.38 | 1.41 | 1.11 | 1.23 | 1.23 | -9.56% | 41,754 |
| Mar 31, 2025 | 1.48 | 1.52 | 1.36 | 1.36 | 1.36 | -8.11% | 43,736 |
| Mar 28, 2025 | 1.52 | 1.55 | 1.45 | 1.48 | 1.48 | -4.52% | 9,174 |
| Mar 27, 2025 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 17,603 |
| Mar 26, 2025 | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | -5.56% | 13,974 |
| Mar 25, 2025 | 1.69 | 1.80 | 1.54 | 1.62 | 1.62 | 1.25% | 3,923 |
| Mar 24, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -6.98% | 16,302 |
| Mar 21, 2025 | 1.64 | 1.80 | 1.53 | 1.72 | 1.72 | 8.18% | 42,484 |
| Mar 20, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 9,824 |
| Mar 19, 2025 | 1.59 | 1.63 | 1.51 | 1.62 | 1.62 | 4.52% | 17,089 |
| Mar 18, 2025 | 1.54 | 1.64 | 1.54 | 1.55 | 1.55 | -4.32% | 10,218 |
| Mar 17, 2025 | 1.60 | 1.87 | 1.53 | 1.62 | 1.62 | 0.62% | 16,962 |
| Mar 14, 2025 | 1.63 | 1.70 | 1.58 | 1.61 | 1.61 | -1.23% | 87,385 |
| Mar 13, 2025 | 1.65 | 1.76 | 1.55 | 1.63 | 1.63 | 1.87% | 109,010 |
| Mar 12, 2025 | 1.53 | 1.66 | 1.52 | 1.60 | 1.60 | 5.26% | 72,461 |
| Mar 11, 2025 | 1.56 | 1.74 | 1.45 | 1.52 | 1.52 | -2.56% | 163,430 |
| Mar 10, 2025 | 1.55 | 1.70 | 1.52 | 1.56 | 1.56 | -3.70% | 32,272 |
| Mar 7, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -0.61% | 23,410 |
| Mar 6, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -4.12% | 11,010 |
| Mar 5, 2025 | 1.53 | 1.70 | 1.50 | 1.70 | 1.70 | 8.97% | 43,632 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.48 | 1.56 | 1.56 | - | 23,485 |
| Mar 3, 2025 | 1.69 | 1.72 | 1.53 | 1.56 | 1.56 | -8.77% | 31,970 |
| Feb 28, 2025 | 1.70 | 1.80 | 1.65 | 1.71 | 1.71 | 1.18% | 54,239 |
| Feb 27, 2025 | 1.76 | 1.82 | 1.69 | 1.69 | 1.69 | -3.43% | 30,087 |
| Feb 26, 2025 | 1.66 | 1.79 | 1.65 | 1.75 | 1.75 | 0.86% | 60,791 |
| Feb 25, 2025 | 1.67 | 1.86 | 1.66 | 1.74 | 1.74 | 2.06% | 82,553 |
| Feb 24, 2025 | 1.79 | 1.90 | 1.67 | 1.70 | 1.70 | -6.59% | 114,326 |
| Feb 21, 2025 | 1.97 | 2.03 | 1.82 | 1.82 | 1.82 | -6.67% | 70,909 |
| Feb 20, 2025 | 2.04 | 2.09 | 1.95 | 1.95 | 1.95 | -5.34% | 52,315 |
| Feb 19, 2025 | 2.04 | 2.15 | 1.90 | 2.06 | 2.06 | 7.29% | 220,863 |
| Feb 18, 2025 | 2.01 | 2.04 | 1.83 | 1.92 | 1.92 | -3.03% | 133,634 |
| Feb 14, 2025 | 1.78 | 2.00 | 1.72 | 1.98 | 1.98 | 13.14% | 117,203 |
| Feb 13, 2025 | 1.68 | 1.79 | 1.67 | 1.75 | 1.75 | 2.34% | 81,863 |
| Feb 12, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 1.71 | 3.64% | 142,972 |
| Feb 11, 2025 | 1.70 | 1.82 | 1.60 | 1.65 | 1.65 | -1.79% | 117,216 |