SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.770
+0.120 (3.29%)
At close: Dec 30, 2025, 4:00 PM EST
3.800
+0.030 (0.80%)
After-hours: Dec 30, 2025, 7:17 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.60 | 3.77 | 3.48 | 3.77 | 3.77 | 3.29% | 212,143 |
| Dec 29, 2025 | 3.75 | 3.77 | 3.60 | 3.65 | 3.65 | -3.44% | 111,875 |
| Dec 26, 2025 | 3.85 | 3.87 | 3.73 | 3.78 | 3.78 | -1.56% | 62,851 |
| Dec 24, 2025 | 3.86 | 3.95 | 3.80 | 3.84 | 3.84 | - | 55,753 |
| Dec 23, 2025 | 3.77 | 4.00 | 3.77 | 3.84 | 3.84 | - | 127,405 |
| Dec 22, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | -3.76% | 127,641 |
| Dec 19, 2025 | 3.99 | 4.05 | 3.84 | 3.99 | 3.99 | 1.01% | 824,229 |
| Dec 18, 2025 | 3.98 | 4.02 | 3.88 | 3.95 | 3.95 | -0.25% | 473,973 |
| Dec 17, 2025 | 3.99 | 4.03 | 3.91 | 3.96 | 3.96 | -0.75% | 631,888 |
| Dec 16, 2025 | 4.01 | 4.02 | 3.85 | 3.99 | 3.99 | -0.25% | 521,147 |
| Dec 15, 2025 | 3.81 | 4.04 | 3.76 | 4.00 | 4.00 | 4.99% | 583,148 |
| Dec 12, 2025 | 3.54 | 3.89 | 3.54 | 3.81 | 3.81 | 6.13% | 150,136 |
| Dec 11, 2025 | 3.66 | 3.75 | 3.58 | 3.59 | 3.59 | -3.23% | 112,752 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.51 | 3.71 | 3.71 | -1.33% | 152,647 |
| Dec 9, 2025 | 3.52 | 3.86 | 3.52 | 3.76 | 3.76 | 5.92% | 355,112 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.30 | 3.55 | 3.55 | -10.80% | 447,982 |
| Dec 5, 2025 | 3.82 | 4.08 | 3.81 | 3.98 | 3.98 | 4.74% | 499,816 |
| Dec 4, 2025 | 3.70 | 3.92 | 3.65 | 3.80 | 3.80 | 2.70% | 207,580 |
| Dec 3, 2025 | 3.66 | 3.78 | 3.58 | 3.70 | 3.70 | 1.65% | 260,296 |
| Dec 2, 2025 | 3.81 | 3.87 | 3.61 | 3.64 | 3.64 | -3.96% | 150,129 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.64 | 3.79 | 3.79 | -4.05% | 367,287 |
| Nov 28, 2025 | 4.08 | 4.19 | 3.93 | 3.95 | 3.95 | -2.23% | 232,528 |
| Nov 26, 2025 | 3.97 | 4.11 | 3.90 | 4.04 | 4.04 | 2.80% | 238,275 |
| Nov 25, 2025 | 4.03 | 4.15 | 3.89 | 3.93 | 3.93 | -2.24% | 402,718 |
| Nov 24, 2025 | 4.00 | 4.10 | 3.80 | 4.02 | 4.02 | 1.77% | 164,909 |
| Nov 21, 2025 | 3.85 | 4.00 | 3.68 | 3.95 | 3.95 | 3.95% | 137,629 |
| Nov 20, 2025 | 3.88 | 3.97 | 3.70 | 3.80 | 3.80 | -0.78% | 221,682 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.71 | 3.83 | 3.83 | -2.05% | 224,593 |
| Nov 18, 2025 | 3.44 | 3.97 | 3.43 | 3.91 | 3.91 | 11.71% | 325,762 |
| Nov 17, 2025 | 3.24 | 3.50 | 3.23 | 3.50 | 3.50 | 8.02% | 151,895 |
| Nov 14, 2025 | 3.03 | 3.30 | 3.00 | 3.24 | 3.24 | 4.52% | 268,226 |
| Nov 13, 2025 | 3.35 | 3.59 | 3.08 | 3.10 | 3.10 | -9.09% | 196,086 |
| Nov 12, 2025 | 3.28 | 3.44 | 3.07 | 3.41 | 3.41 | 4.28% | 155,507 |
| Nov 11, 2025 | 3.15 | 3.33 | 3.07 | 3.27 | 3.27 | 2.19% | 86,586 |
| Nov 10, 2025 | 3.12 | 3.39 | 3.10 | 3.20 | 3.20 | - | 122,558 |
| Nov 7, 2025 | 2.98 | 3.20 | 2.96 | 3.20 | 3.20 | 3.23% | 140,972 |
| Nov 6, 2025 | 3.15 | 3.15 | 2.84 | 3.10 | 3.10 | -2.52% | 376,882 |
| Nov 5, 2025 | 3.20 | 3.34 | 3.14 | 3.18 | 3.18 | -2.15% | 79,526 |
| Nov 4, 2025 | 3.14 | 3.33 | 3.14 | 3.25 | 3.25 | - | 257,317 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.09 | 3.25 | 3.25 | - | 207,562 |
| Oct 31, 2025 | 2.93 | 3.33 | 2.93 | 3.25 | 3.25 | 7.97% | 226,573 |
| Oct 30, 2025 | 3.06 | 3.09 | 2.97 | 3.01 | 3.01 | -0.99% | 138,058 |
| Oct 29, 2025 | 3.03 | 3.06 | 2.91 | 3.04 | 3.04 | 0.66% | 128,919 |
| Oct 28, 2025 | 2.99 | 3.03 | 2.90 | 3.02 | 3.02 | -0.33% | 94,433 |
| Oct 27, 2025 | 2.95 | 3.19 | 2.95 | 3.03 | 3.03 | - | 274,286 |
| Oct 24, 2025 | 3.00 | 3.07 | 2.92 | 3.03 | 3.03 | 3.77% | 201,205 |
| Oct 23, 2025 | 3.00 | 3.04 | 2.82 | 2.92 | 2.92 | -2.67% | 220,992 |
| Oct 22, 2025 | 2.99 | 3.02 | 2.90 | 3.00 | 3.00 | - | 410,495 |
| Oct 21, 2025 | 2.94 | 3.07 | 2.76 | 3.00 | 3.00 | - | 514,680 |
| Oct 20, 2025 | 2.60 | 3.05 | 2.57 | 3.00 | 3.00 | 19.52% | 871,584 |