Skip to main content
SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
2.010
-0.090 (-4.29%)
At close: Sep 26, 2025, 4:00 PM EDT
2.140
+0.130 (6.47%)
After-hours: Sep 26, 2025, 7:46 PM EDT

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.062.161.982.012.01-4.29%199,157
Sep 25, 20252.152.192.032.102.10-2.78%156,804
Sep 24, 20252.232.352.142.162.16-4.42%221,752
Sep 23, 20252.472.492.202.262.26-8.87%203,738
Sep 22, 20252.452.552.362.482.480.40%162,145
Sep 19, 20252.802.902.332.472.47-11.47%822,766
Sep 18, 20252.602.922.542.792.798.14%794,619
Sep 17, 20252.212.632.192.582.5820.00%1,895,667
Sep 16, 20252.132.172.052.152.152.38%70,034
Sep 15, 20252.092.182.062.102.10-0.94%135,894
Sep 12, 20252.072.172.072.122.12-60,949
Sep 11, 20252.132.172.122.122.12-0.47%46,418
Sep 10, 20252.152.182.102.132.13-37,383
Sep 9, 20252.112.212.102.132.131.43%268,415
Sep 8, 20252.172.242.102.102.10-7.49%155,085
Sep 5, 20252.232.302.202.272.270.44%118,640
Sep 4, 20252.302.312.192.262.26-2.59%31,710
Sep 3, 20252.162.342.162.322.329.43%105,468
Sep 2, 20252.062.202.052.122.121.92%127,533
Aug 29, 20252.102.122.032.082.08-0.95%19,046
Aug 28, 20252.142.152.092.102.10-0.94%16,028
Aug 27, 20252.132.192.122.122.12-2.08%55,029
Aug 26, 20252.272.282.152.172.17-2.26%40,556
Aug 25, 20252.112.292.112.222.220.91%43,903
Aug 22, 20252.092.202.072.202.206.81%73,456
Aug 21, 20252.002.081.982.062.062.24%125,942
Aug 20, 20252.002.061.972.012.010.50%145,988
Aug 19, 20252.132.182.002.002.00-8.26%60,884
Aug 18, 20252.242.242.122.182.18-1.80%72,935
Aug 15, 20252.212.252.172.222.220.45%75,911
Aug 14, 20252.122.242.122.212.212.79%146,902
Aug 13, 20252.182.212.092.152.15-0.46%76,502
Aug 12, 20252.002.162.002.162.167.09%140,143
Aug 11, 20252.172.211.942.022.02-8.32%124,419
Aug 8, 20252.192.262.132.202.20-1.35%117,934
Aug 7, 20252.242.252.152.232.231.83%153,609
Aug 6, 20252.252.282.182.192.19-4.78%116,849
Aug 5, 20252.262.392.222.302.300.88%118,755
Aug 4, 20252.212.352.122.282.282.24%123,778
Aug 1, 20251.852.311.852.232.2318.62%259,303
Jul 31, 20252.262.261.881.881.88-16.81%457,286
Jul 30, 20252.162.442.162.262.26-0.22%142,737
Jul 29, 20252.522.522.202.272.27-10.47%218,465
Jul 28, 20252.482.672.402.532.53-0.78%193,173
Jul 25, 20252.512.752.482.552.55-1.92%212,614
Jul 24, 20252.452.852.432.602.604.42%553,979
Jul 23, 20252.502.652.402.492.49-4.60%617,108
Jul 22, 20252.572.692.252.612.61-3.33%1,428,762
Jul 21, 20253.476.602.592.702.705.06%81,713,729
Jul 18, 20252.812.862.572.572.57-9.51%11,307