SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.480
-0.070 (-4.52%)
At close: Mar 28, 2025, 4:00 PM
1.516
+0.036 (2.45%)
Pre-market: Mar 31, 2025, 8:08 AM EDT
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 2.04 | 2.07 | 1.60 | 1.68 | 1.68 | -18.45% | 436,896 |
| Feb 7, 2025 | 2.13 | 2.17 | 2.02 | 2.06 | 2.06 | -2.83% | 76,171 |
| Feb 6, 2025 | 2.14 | 2.15 | 2.02 | 2.12 | 2.12 | -2.75% | 115,390 |
| Feb 5, 2025 | 2.20 | 2.31 | 2.13 | 2.18 | 2.18 | -2.24% | 65,544 |
| Feb 4, 2025 | 2.10 | 2.28 | 2.10 | 2.23 | 2.23 | 3.72% | 71,911 |
| Feb 3, 2025 | 2.15 | 2.25 | 2.06 | 2.15 | 2.15 | -1.83% | 102,918 |
| Jan 31, 2025 | 2.15 | 2.24 | 2.02 | 2.19 | 2.19 | 0.92% | 231,338 |
| Jan 30, 2025 | 2.25 | 2.26 | 2.00 | 2.17 | 2.17 | -2.69% | 257,834 |
| Jan 29, 2025 | 2.08 | 2.65 | 2.08 | 2.23 | 2.23 | 7.73% | 756,059 |
| Jan 28, 2025 | 2.54 | 2.62 | 2.01 | 2.07 | 2.07 | -52.52% | 1,596,538 |
| Jan 27, 2025 | 4.00 | 4.60 | 3.87 | 4.36 | 4.36 | 6.34% | 154,151 |
| Jan 24, 2025 | 3.61 | 4.17 | 3.36 | 4.10 | 4.10 | 11.72% | 121,351 |
| Jan 23, 2025 | 3.71 | 3.79 | 3.50 | 3.67 | 3.67 | -1.34% | 73,727 |
| Jan 22, 2025 | 3.81 | 3.81 | 3.50 | 3.72 | 3.72 | 1.36% | 46,492 |
| Jan 21, 2025 | 3.57 | 3.70 | 3.46 | 3.67 | 3.67 | 3.97% | 38,464 |
| Jan 17, 2025 | 3.57 | 3.64 | 3.32 | 3.53 | 3.53 | -0.84% | 77,937 |
| Jan 16, 2025 | 3.56 | 3.66 | 3.34 | 3.56 | 3.56 | 2.30% | 18,407 |