SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.980
+0.180 (4.74%)
At close: Dec 5, 2025, 4:00 PM EST
3.900
-0.080 (-2.01%)
After-hours: Dec 5, 2025, 7:57 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 2.25 | 2.54 | 2.10 | 2.51 | 2.51 | 15.67% | 447,483 |
| Oct 16, 2025 | 2.31 | 2.47 | 2.17 | 2.17 | 2.17 | -7.66% | 144,838 |
| Oct 15, 2025 | 2.31 | 2.43 | 2.27 | 2.35 | 2.35 | 2.17% | 193,553 |
| Oct 14, 2025 | 2.29 | 2.32 | 2.20 | 2.30 | 2.30 | -0.43% | 115,048 |
| Oct 13, 2025 | 2.32 | 2.38 | 2.20 | 2.31 | 2.31 | 0.87% | 112,345 |
| Oct 10, 2025 | 2.54 | 2.59 | 2.27 | 2.29 | 2.29 | -8.40% | 263,681 |
| Oct 9, 2025 | 2.48 | 2.60 | 2.42 | 2.50 | 2.50 | 6.84% | 465,930 |
| Oct 8, 2025 | 2.35 | 2.46 | 2.26 | 2.34 | 2.34 | - | 280,872 |
| Oct 7, 2025 | 2.30 | 2.41 | 2.23 | 2.34 | 2.34 | 2.18% | 423,950 |
| Oct 6, 2025 | 2.09 | 2.49 | 2.06 | 2.29 | 2.29 | 11.17% | 1,131,856 |
| Oct 3, 2025 | 1.98 | 2.08 | 1.97 | 2.06 | 2.06 | 2.49% | 2,710,059 |
| Oct 2, 2025 | 1.98 | 2.04 | 1.94 | 2.01 | 2.01 | 1.52% | 46,817 |
| Oct 1, 2025 | 1.99 | 2.05 | 1.91 | 1.98 | 1.98 | -1.49% | 64,766 |
| Sep 30, 2025 | 1.95 | 2.03 | 1.85 | 2.01 | 2.01 | 3.08% | 106,550 |
| Sep 29, 2025 | 2.04 | 2.10 | 1.89 | 1.95 | 1.95 | -2.99% | 208,078 |
| Sep 26, 2025 | 2.06 | 2.16 | 1.98 | 2.01 | 2.01 | -4.29% | 199,157 |