SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.980
+0.190 (10.61%)
At close: May 12, 2025, 4:00 PM
2.036
+0.056 (2.83%)
After-hours: May 12, 2025, 7:52 PM EDT
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.79 | 2.15 | 1.78 | 1.98 | 1.98 | 10.61% | 143,573 |
| May 9, 2025 | 1.67 | 1.80 | 1.67 | 1.79 | 1.79 | 4.07% | 16,972 |
| May 8, 2025 | 1.74 | 1.85 | 1.72 | 1.72 | 1.72 | 1.78% | 6,640 |
| May 7, 2025 | 1.69 | 1.80 | 1.68 | 1.69 | 1.69 | 1.20% | 57,765 |
| May 6, 2025 | 1.72 | 1.87 | 1.61 | 1.67 | 1.67 | -1.76% | 141,502 |
| May 5, 2025 | 1.71 | 1.79 | 1.59 | 1.70 | 1.70 | 6.25% | 114,679 |
| May 2, 2025 | 1.65 | 1.66 | 1.53 | 1.60 | 1.60 | -5.88% | 46,928 |
| May 1, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | - | 9,112 |
| Apr 30, 2025 | 1.62 | 1.78 | 1.58 | 1.70 | 1.70 | 2.72% | 17,635 |
| Apr 29, 2025 | 1.64 | 1.78 | 1.64 | 1.66 | 1.66 | -7.54% | 11,598 |
| Apr 28, 2025 | 1.71 | 1.81 | 1.64 | 1.79 | 1.79 | 2.29% | 32,743 |
| Apr 25, 2025 | 1.56 | 1.75 | 1.44 | 1.75 | 1.75 | 16.67% | 47,101 |
| Apr 24, 2025 | 1.38 | 1.50 | 1.34 | 1.50 | 1.50 | 9.49% | 8,198 |
| Apr 23, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 15,427 |
| Apr 22, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -8.84% | 37,087 |
| Apr 21, 2025 | 1.47 | 1.49 | 1.33 | 1.43 | 1.43 | -0.63% | 53,700 |
| Apr 17, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.24% | 869 |
| Apr 16, 2025 | 1.34 | 1.48 | 1.31 | 1.39 | 1.39 | 0.72% | 28,389 |
| Apr 15, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | -0.72% | 14,019 |
| Apr 14, 2025 | 1.27 | 1.39 | 1.23 | 1.39 | 1.39 | 13.01% | 7,658 |
| Apr 11, 2025 | 1.23 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 20,815 |
| Apr 10, 2025 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -7.09% | 14,494 |
| Apr 9, 2025 | 1.12 | 1.35 | 1.09 | 1.27 | 1.27 | 10.43% | 44,396 |
| Apr 8, 2025 | 1.12 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 29,146 |
| Apr 7, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | -1.77% | 18,090 |
| Apr 4, 2025 | 1.15 | 1.16 | 1.00 | 1.13 | 1.13 | -4.24% | 43,839 |
| Apr 3, 2025 | 1.28 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 36,810 |
| Apr 2, 2025 | 1.19 | 1.31 | 1.15 | 1.25 | 1.25 | 1.63% | 21,310 |
| Apr 1, 2025 | 1.38 | 1.41 | 1.11 | 1.23 | 1.23 | -9.56% | 41,754 |
| Mar 31, 2025 | 1.48 | 1.52 | 1.36 | 1.36 | 1.36 | -8.11% | 43,736 |
| 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 |