SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
2.150
-0.010 (-0.46%)
At close: Aug 13, 2025, 4:00 PM
2.130
-0.020 (-0.93%)
After-hours: Aug 13, 2025, 7:28 PM EDT
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.18 | 2.21 | 2.09 | 2.15 | 2.15 | -0.46% | 76,254 |
| 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 |
| Aug 7, 2025 | 2.24 | 2.25 | 2.15 | 2.23 | 2.23 | 1.83% | 153,609 |
| Aug 6, 2025 | 2.25 | 2.28 | 2.18 | 2.19 | 2.19 | -4.78% | 116,849 |
| Aug 5, 2025 | 2.26 | 2.39 | 2.22 | 2.30 | 2.30 | 0.88% | 118,755 |
| Aug 4, 2025 | 2.21 | 2.35 | 2.12 | 2.28 | 2.28 | 2.24% | 123,778 |
| Aug 1, 2025 | 1.85 | 2.31 | 1.85 | 2.23 | 2.23 | 18.62% | 259,303 |
| Jul 31, 2025 | 2.26 | 2.26 | 1.88 | 1.88 | 1.88 | -16.81% | 457,286 |
| Jul 30, 2025 | 2.16 | 2.44 | 2.16 | 2.26 | 2.26 | -0.22% | 142,737 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.20 | 2.27 | 2.27 | -10.47% | 218,465 |
| Jul 28, 2025 | 2.48 | 2.67 | 2.40 | 2.53 | 2.53 | -0.78% | 193,173 |
| Jul 25, 2025 | 2.51 | 2.75 | 2.48 | 2.55 | 2.55 | -1.92% | 212,614 |
| Jul 24, 2025 | 2.45 | 2.85 | 2.43 | 2.60 | 2.60 | 4.42% | 553,979 |
| Jul 23, 2025 | 2.50 | 2.65 | 2.40 | 2.49 | 2.49 | -4.60% | 617,108 |
| Jul 22, 2025 | 2.57 | 2.69 | 2.25 | 2.61 | 2.61 | -3.33% | 1,428,762 |
| Jul 21, 2025 | 3.47 | 6.60 | 2.59 | 2.70 | 2.70 | 5.06% | 81,713,729 |
| Jul 18, 2025 | 2.81 | 2.86 | 2.57 | 2.57 | 2.57 | -9.51% | 11,307 |
| Jul 17, 2025 | 2.64 | 2.89 | 2.64 | 2.84 | 2.84 | 1.79% | 29,033 |
| Jul 16, 2025 | 2.80 | 2.98 | 2.59 | 2.79 | 2.79 | 9.84% | 37,044 |
| Jul 15, 2025 | 2.58 | 2.84 | 2.31 | 2.54 | 2.54 | -5.58% | 48,021 |
| Jul 14, 2025 | 2.67 | 2.71 | 2.58 | 2.69 | 2.69 | 3.46% | 55,372 |
| Jul 11, 2025 | 2.44 | 2.73 | 2.43 | 2.60 | 2.60 | 4.00% | 70,740 |
| Jul 10, 2025 | 2.55 | 2.67 | 2.44 | 2.50 | 2.50 | -1.96% | 49,473 |
| Jul 9, 2025 | 2.46 | 2.72 | 2.45 | 2.55 | 2.55 | -1.16% | 76,428 |
| Jul 8, 2025 | 1.97 | 2.63 | 1.97 | 2.58 | 2.58 | 31.63% | 190,282 |
| Jul 7, 2025 | 1.78 | 2.10 | 1.75 | 1.96 | 1.96 | 13.95% | 90,207 |
| Jul 3, 2025 | 1.75 | 1.82 | 1.72 | 1.72 | 1.72 | -1.71% | 14,060 |
| Jul 2, 2025 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 5,713 |
| Jul 1, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 0.28% | 3,107 |
| Jun 30, 2025 | 1.76 | 1.79 | 1.67 | 1.76 | 1.76 | 3.85% | 14,746 |
| Jun 27, 2025 | 1.78 | 1.85 | 1.69 | 1.69 | 1.69 | -5.06% | 18,811 |
| Jun 26, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -2.20% | 9,113 |
| Jun 25, 2025 | 1.79 | 1.85 | 1.73 | 1.82 | 1.82 | 1.11% | 2,633 |
| Jun 24, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 2.27% | 4,550 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -1.68% | 8,680 |
| Jun 20, 2025 | 1.78 | 1.80 | 1.72 | 1.79 | 1.79 | 0.56% | 11,931 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.67 | 1.78 | 1.78 | - | 8,148 |
| Jun 17, 2025 | 1.70 | 1.79 | 1.65 | 1.78 | 1.78 | 4.71% | 7,121 |
| Jun 16, 2025 | 1.74 | 1.77 | 1.65 | 1.70 | 1.70 | -0.58% | 12,681 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.60 | 1.71 | 1.71 | -6.61% | 54,620 |
| Jun 12, 2025 | 1.86 | 1.89 | 1.73 | 1.83 | 1.83 | -2.61% | 55,088 |
| Jun 11, 2025 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 13,145 |
| Jun 10, 2025 | 1.85 | 1.89 | 1.79 | 1.87 | 1.87 | 0.54% | 9,800 |
| Jun 9, 2025 | 1.87 | 1.88 | 1.79 | 1.86 | 1.86 | 2.76% | 9,342 |
| Jun 6, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -1.36% | 2,411 |
| Jun 5, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -1.77% | 2,930 |
| Jun 4, 2025 | 1.86 | 1.88 | 1.76 | 1.87 | 1.87 | 0.43% | 18,280 |
| Jun 3, 2025 | 1.85 | 1.92 | 1.84 | 1.86 | 1.86 | -3.12% | 10,363 |