SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
2.510
+0.340 (15.67%)
At close: Oct 17, 2025, 4:00 PM EDT
2.410
-0.100 (-3.98%)
After-hours: Oct 17, 2025, 7:34 PM EDT
SAB Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 25, 2025 | 2.15 | 2.19 | 2.03 | 2.10 | 2.10 | -2.78% | 156,804 |
Sep 24, 2025 | 2.23 | 2.35 | 2.14 | 2.16 | 2.16 | -4.42% | 221,752 |
Sep 23, 2025 | 2.47 | 2.49 | 2.20 | 2.26 | 2.26 | -8.87% | 203,738 |
Sep 22, 2025 | 2.45 | 2.55 | 2.36 | 2.48 | 2.48 | 0.40% | 162,145 |
Sep 19, 2025 | 2.80 | 2.90 | 2.33 | 2.47 | 2.47 | -11.47% | 822,766 |
Sep 18, 2025 | 2.60 | 2.92 | 2.54 | 2.79 | 2.79 | 8.14% | 794,619 |
Sep 17, 2025 | 2.21 | 2.63 | 2.19 | 2.58 | 2.58 | 20.00% | 1,895,667 |
Sep 16, 2025 | 2.13 | 2.17 | 2.05 | 2.15 | 2.15 | 2.38% | 70,034 |
Sep 15, 2025 | 2.09 | 2.18 | 2.06 | 2.10 | 2.10 | -0.94% | 135,894 |
Sep 12, 2025 | 2.07 | 2.17 | 2.07 | 2.12 | 2.12 | - | 60,949 |
Sep 11, 2025 | 2.13 | 2.17 | 2.12 | 2.12 | 2.12 | -0.47% | 46,418 |
Sep 10, 2025 | 2.15 | 2.18 | 2.10 | 2.13 | 2.13 | - | 37,383 |
Sep 9, 2025 | 2.11 | 2.21 | 2.10 | 2.13 | 2.13 | 1.43% | 268,415 |
Sep 8, 2025 | 2.17 | 2.24 | 2.10 | 2.10 | 2.10 | -7.49% | 155,085 |
Sep 5, 2025 | 2.23 | 2.30 | 2.20 | 2.27 | 2.27 | 0.44% | 118,640 |
Sep 4, 2025 | 2.30 | 2.31 | 2.19 | 2.26 | 2.26 | -2.59% | 31,710 |
Sep 3, 2025 | 2.16 | 2.34 | 2.16 | 2.32 | 2.32 | 9.43% | 105,468 |
Sep 2, 2025 | 2.06 | 2.20 | 2.05 | 2.12 | 2.12 | 1.92% | 127,533 |
Aug 29, 2025 | 2.10 | 2.12 | 2.03 | 2.08 | 2.08 | -0.95% | 19,046 |
Aug 28, 2025 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -0.94% | 16,028 |
Aug 27, 2025 | 2.13 | 2.19 | 2.12 | 2.12 | 2.12 | -2.08% | 55,029 |
Aug 26, 2025 | 2.27 | 2.28 | 2.15 | 2.17 | 2.17 | -2.26% | 40,556 |
Aug 25, 2025 | 2.11 | 2.29 | 2.11 | 2.22 | 2.22 | 0.91% | 43,903 |
Aug 22, 2025 | 2.09 | 2.20 | 2.07 | 2.20 | 2.20 | 6.81% | 73,456 |
Aug 21, 2025 | 2.00 | 2.08 | 1.98 | 2.06 | 2.06 | 2.24% | 125,942 |
Aug 20, 2025 | 2.00 | 2.06 | 1.97 | 2.01 | 2.01 | 0.50% | 145,988 |
Aug 19, 2025 | 2.13 | 2.18 | 2.00 | 2.00 | 2.00 | -8.26% | 60,884 |
Aug 18, 2025 | 2.24 | 2.24 | 2.12 | 2.18 | 2.18 | -1.80% | 72,935 |
Aug 15, 2025 | 2.21 | 2.25 | 2.17 | 2.22 | 2.22 | 0.45% | 75,911 |
Aug 14, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 2.21 | 2.79% | 146,902 |
Aug 13, 2025 | 2.18 | 2.21 | 2.09 | 2.15 | 2.15 | -0.46% | 76,502 |
Aug 12, 2025 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 7.09% | 140,143 |
Aug 11, 2025 | 2.17 | 2.21 | 1.94 | 2.02 | 2.02 | -8.32% | 124,419 |
Aug 8, 2025 | 2.19 | 2.26 | 2.13 | 2.20 | 2.20 | -1.35% | 117,934 |