SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.820
-0.130 (-6.67%)
At close: Feb 21, 2025, 4:00 PM
1.760
-0.060 (-3.30%)
After-hours: Feb 21, 2025, 4:57 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.55 | 3.69 | 3.42 | 3.48 | 3.48 | -1.97% | 43,614 |
| Jan 14, 2025 | 3.70 | 3.79 | 3.51 | 3.55 | 3.55 | -3.01% | 66,499 |
| Jan 13, 2025 | 3.84 | 3.84 | 3.60 | 3.66 | 3.66 | -4.69% | 57,960 |
| Jan 10, 2025 | 3.97 | 4.09 | 3.66 | 3.84 | 3.84 | -4.71% | 51,677 |
| Jan 8, 2025 | 4.04 | 4.35 | 3.65 | 4.03 | 4.03 | 6.05% | 88,282 |
| Jan 7, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 7.95% | 62,519 |
| Jan 6, 2025 | 3.66 | 3.84 | 3.52 | 3.52 | 3.52 | -3.83% | 39,195 |
| Jan 3, 2025 | 3.75 | 3.92 | 3.50 | 3.66 | 3.66 | -1.35% | 68,772 |
| Jan 2, 2025 | 3.78 | 4.01 | 3.68 | 3.71 | 3.71 | -2.21% | 67,009 |
| Dec 31, 2024 | 4.05 | 4.05 | 3.75 | 3.79 | 3.79 | -8.58% | 48,845 |
| Dec 30, 2024 | 4.25 | 4.25 | 3.50 | 4.15 | 4.15 | -0.72% | 101,272 |
| Dec 27, 2024 | 4.13 | 4.40 | 3.63 | 4.18 | 4.18 | - | 36,282 |
| Dec 26, 2024 | 4.09 | 4.44 | 4.09 | 4.18 | 4.18 | 1.95% | 18,093 |
| Dec 24, 2024 | 4.22 | 4.32 | 4.00 | 4.10 | 4.10 | -4.21% | 25,144 |
| Dec 23, 2024 | 4.67 | 4.99 | 4.15 | 4.28 | 4.28 | -7.96% | 76,061 |
| Dec 20, 2024 | 3.99 | 4.70 | 3.85 | 4.65 | 4.65 | 19.23% | 116,561 |
| Dec 19, 2024 | 3.45 | 4.50 | 3.45 | 3.90 | 3.90 | 16.77% | 209,920 |
| Dec 18, 2024 | 4.05 | 4.19 | 3.32 | 3.34 | 3.34 | -17.12% | 117,830 |
| Dec 17, 2024 | 3.87 | 4.15 | 3.80 | 4.03 | 4.03 | 1.77% | 41,161 |
| Dec 16, 2024 | 4.28 | 4.30 | 3.80 | 3.96 | 3.96 | -2.94% | 37,696 |
| Dec 13, 2024 | 3.85 | 4.11 | 3.70 | 4.08 | 4.08 | 5.43% | 31,140 |
| Dec 12, 2024 | 3.84 | 4.06 | 3.70 | 3.87 | 3.87 | 0.52% | 28,485 |
| Dec 11, 2024 | 4.24 | 4.27 | 3.81 | 3.85 | 3.85 | -9.41% | 32,713 |
| Dec 10, 2024 | 4.55 | 4.60 | 3.77 | 4.25 | 4.25 | -6.80% | 77,905 |
| Dec 9, 2024 | 3.16 | 5.01 | 3.16 | 4.56 | 4.56 | 48.53% | 492,191 |
| Dec 6, 2024 | 2.88 | 3.14 | 2.87 | 3.07 | 3.07 | 3.37% | 152,898 |
| Dec 5, 2024 | 2.91 | 3.07 | 2.75 | 2.97 | 2.97 | 2.77% | 154,796 |
| Dec 4, 2024 | 2.94 | 3.07 | 2.81 | 2.89 | 2.89 | -1.37% | 23,581 |
| Dec 3, 2024 | 2.75 | 3.05 | 2.75 | 2.93 | 2.93 | 4.27% | 49,625 |
| Dec 2, 2024 | 3.00 | 3.01 | 2.76 | 2.81 | 2.81 | -3.77% | 65,263 |
| Nov 29, 2024 | 2.86 | 3.03 | 2.86 | 2.92 | 2.92 | -1.02% | 56,852 |
| Nov 27, 2024 | 3.03 | 3.13 | 2.85 | 2.95 | 2.95 | -0.67% | 89,459 |
| Nov 26, 2024 | 3.01 | 3.09 | 2.96 | 2.97 | 2.97 | -1.98% | 51,078 |
| Nov 25, 2024 | 3.13 | 3.28 | 3.03 | 3.03 | 3.03 | -3.19% | 41,072 |
| Nov 22, 2024 | 3.22 | 3.22 | 3.00 | 3.13 | 3.13 | 1.95% | 28,433 |
| Nov 21, 2024 | 3.25 | 3.25 | 2.95 | 3.07 | 3.07 | 0.33% | 27,187 |
| Nov 20, 2024 | 3.30 | 3.32 | 3.00 | 3.06 | 3.06 | -5.56% | 69,476 |
| Nov 19, 2024 | 3.22 | 3.36 | 3.15 | 3.24 | 3.24 | 0.93% | 34,121 |
| Nov 18, 2024 | 3.10 | 3.56 | 3.10 | 3.21 | 3.21 | 3.55% | 201,910 |
| Nov 15, 2024 | 3.68 | 3.70 | 3.10 | 3.10 | 3.10 | -16.22% | 84,880 |
| Nov 14, 2024 | 3.26 | 3.74 | 3.26 | 3.70 | 3.70 | 13.50% | 146,699 |
| Nov 13, 2024 | 3.50 | 3.52 | 3.17 | 3.26 | 3.26 | -4.68% | 49,588 |
| Nov 12, 2024 | 3.18 | 3.46 | 3.18 | 3.42 | 3.42 | 7.21% | 21,642 |
| Nov 11, 2024 | 3.50 | 3.56 | 3.19 | 3.19 | 3.19 | -9.12% | 45,018 |
| Nov 8, 2024 | 3.30 | 4.00 | 3.30 | 3.51 | 3.51 | 7.34% | 86,453 |
| Nov 7, 2024 | 3.95 | 4.05 | 3.25 | 3.27 | 3.27 | -17.22% | 112,344 |
| Nov 6, 2024 | 3.94 | 4.16 | 3.84 | 3.95 | 3.95 | -4.59% | 72,994 |
| Nov 5, 2024 | 4.05 | 4.32 | 3.73 | 4.14 | 4.14 | 2.48% | 60,745 |
| Nov 4, 2024 | 3.88 | 4.37 | 3.80 | 4.04 | 4.04 | 4.12% | 83,037 |
| Nov 1, 2024 | 3.26 | 3.98 | 3.26 | 3.88 | 3.88 | 19.02% | 206,820 |
| Oct 31, 2024 | 3.26 | 3.33 | 2.97 | 3.26 | 3.26 | 4.82% | 106,335 |
| Oct 30, 2024 | 2.88 | 3.22 | 2.84 | 3.11 | 3.11 | 7.61% | 106,641 |
| Oct 29, 2024 | 2.99 | 2.99 | 2.83 | 2.89 | 2.89 | -1.03% | 84,464 |
| Oct 28, 2024 | 2.77 | 2.92 | 2.70 | 2.92 | 2.92 | 5.42% | 43,809 |
| Oct 25, 2024 | 2.74 | 2.80 | 2.60 | 2.77 | 2.77 | 2.97% | 20,531 |
| Oct 24, 2024 | 2.75 | 2.80 | 2.61 | 2.69 | 2.69 | -2.18% | 26,406 |
| Oct 23, 2024 | 2.82 | 2.85 | 2.69 | 2.75 | 2.75 | -3.51% | 51,902 |
| Oct 22, 2024 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -6.56% | 37,904 |
| Oct 21, 2024 | 3.01 | 3.15 | 2.72 | 3.05 | 3.05 | 1.33% | 114,339 |
| Oct 18, 2024 | 2.78 | 3.20 | 2.75 | 3.01 | 3.01 | 9.06% | 111,620 |
| Oct 17, 2024 | 3.01 | 3.06 | 2.62 | 2.76 | 2.76 | -11.25% | 166,982 |
| Oct 16, 2024 | 2.43 | 3.21 | 2.43 | 3.11 | 3.11 | 28.51% | 1,268,027 |
| Oct 15, 2024 | 2.40 | 2.47 | 2.36 | 2.42 | 2.42 | -2.02% | 189,606 |
| Oct 14, 2024 | 2.50 | 2.54 | 2.47 | 2.47 | 2.47 | 2.92% | 21,955 |
| Oct 11, 2024 | 2.58 | 2.60 | 2.40 | 2.40 | 2.40 | -4.76% | 52,269 |
| Oct 10, 2024 | 2.61 | 2.74 | 2.43 | 2.52 | 2.52 | -6.67% | 50,175 |
| Oct 9, 2024 | 2.80 | 2.81 | 2.70 | 2.70 | 2.70 | 1.12% | 23,366 |
| Oct 8, 2024 | 2.74 | 2.79 | 2.60 | 2.67 | 2.67 | -2.55% | 12,655 |
| Oct 7, 2024 | 2.54 | 2.79 | 2.54 | 2.74 | 2.74 | 4.58% | 13,319 |
| Oct 4, 2024 | 2.50 | 2.66 | 2.50 | 2.62 | 2.62 | 6.50% | 22,390 |
| Oct 3, 2024 | 2.57 | 2.59 | 2.46 | 2.46 | 2.46 | -5.02% | 11,478 |
| Oct 2, 2024 | 2.51 | 2.59 | 2.51 | 2.59 | 2.59 | -0.38% | 5,215 |
| Oct 1, 2024 | 2.70 | 2.76 | 2.50 | 2.60 | 2.60 | -3.70% | 33,179 |
| Sep 30, 2024 | 2.62 | 2.75 | 2.53 | 2.70 | 2.70 | 5.06% | 19,753 |
| Sep 27, 2024 | 2.71 | 2.76 | 2.45 | 2.57 | 2.57 | -3.75% | 94,671 |