SAB Biotherapeutics Inc. (SABS)
3.56
0.01 (0.28%)
At close: Jan 15, 2025, 2:28 PM
SABS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.70 | 3.79 | 3.51 | 3.55 | -0.11 | -3.01% | 66,411 |
| Jan 13, 2025 | 3.84 | 3.84 | 3.60 | 3.66 | -0.18 | -4.69% | 57,960 |
| Jan 10, 2025 | 3.97 | 4.09 | 3.66 | 3.84 | -0.19 | -4.71% | 51,700 |
| Jan 8, 2025 | 4.04 | 4.35 | 3.65 | 4.03 | 0.23 | 6.05% | 88,300 |
| Jan 7, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 0.28 | 7.95% | 62,519 |
| Jan 6, 2025 | 3.66 | 3.84 | 3.52 | 3.52 | -0.14 | -3.83% | 39,200 |
| Jan 3, 2025 | 3.75 | 3.92 | 3.50 | 3.66 | -0.05 | -1.35% | 68,800 |
| Jan 2, 2025 | 3.78 | 4.01 | 3.68 | 3.71 | -0.08 | -2.11% | 67,051 |
| Dec 31, 2024 | 4.05 | 4.05 | 3.75 | 3.79 | -0.36 | -8.67% | 48,845 |
| Dec 30, 2024 | 4.25 | 4.25 | 3.50 | 4.15 | -0.03 | -0.72% | 101,300 |
| Dec 27, 2024 | 4.13 | 4.40 | 3.63 | 4.18 | 0.00 | 0.00% | 36,300 |
| Dec 26, 2024 | 4.09 | 4.44 | 4.09 | 4.18 | 0.08 | 1.95% | 18,100 |
| Dec 24, 2024 | 4.22 | 4.32 | 4.00 | 4.10 | -0.18 | -4.21% | 25,144 |
| Dec 23, 2024 | 4.67 | 4.99 | 4.15 | 4.28 | -0.37 | -7.96% | 76,100 |
| Dec 20, 2024 | 3.99 | 4.70 | 3.85 | 4.65 | 0.75 | 19.23% | 116,600 |
| Dec 19, 2024 | 3.45 | 4.50 | 3.45 | 3.90 | 0.56 | 16.77% | 209,920 |
| Dec 18, 2024 | 4.05 | 4.19 | 3.32 | 3.34 | -0.69 | -17.12% | 117,830 |
| Dec 17, 2024 | 3.87 | 4.15 | 3.80 | 4.03 | 0.07 | 1.77% | 41,200 |
| Dec 16, 2024 | 4.28 | 4.30 | 3.80 | 3.96 | -0.12 | -2.94% | 37,700 |
| Dec 13, 2024 | 3.85 | 4.11 | 3.70 | 4.08 | 0.21 | 5.43% | 31,140 |
| Dec 12, 2024 | 3.84 | 4.06 | 3.70 | 3.87 | 0.02 | 0.52% | 28,500 |
| Dec 11, 2024 | 4.24 | 4.27 | 3.81 | 3.85 | -0.40 | -9.41% | 32,845 |
| Dec 10, 2024 | 4.55 | 4.60 | 3.77 | 4.25 | -0.31 | -6.80% | 79,976 |
| Dec 9, 2024 | 3.16 | 5.01 | 3.16 | 4.56 | 1.49 | 48.53% | 492,191 |
| Dec 6, 2024 | 2.88 | 3.14 | 2.87 | 3.07 | 0.10 | 3.37% | 152,900 |
| Dec 5, 2024 | 2.91 | 3.07 | 2.75 | 2.97 | 0.08 | 2.77% | 154,800 |
| Dec 4, 2024 | 2.94 | 3.07 | 2.81 | 2.89 | -0.04 | -1.37% | 23,727 |
| Dec 3, 2024 | 2.75 | 3.05 | 2.75 | 2.93 | 0.12 | 4.27% | 49,834 |
| Dec 2, 2024 | 3.00 | 3.01 | 2.76 | 2.81 | -0.11 | -3.77% | 65,263 |
| Nov 29, 2024 | 2.86 | 3.03 | 2.86 | 2.92 | -0.03 | -1.02% | 56,900 |
| Nov 27, 2024 | 3.03 | 3.13 | 2.85 | 2.95 | -0.02 | -0.67% | 89,500 |
| Nov 26, 2024 | 3.01 | 3.09 | 2.96 | 2.97 | -0.06 | -1.98% | 51,100 |
| Nov 25, 2024 | 3.13 | 3.28 | 3.03 | 3.03 | -0.10 | -3.19% | 41,100 |
| Nov 22, 2024 | 3.22 | 3.22 | 3.00 | 3.13 | 0.06 | 1.95% | 28,433 |
| Nov 21, 2024 | 3.25 | 3.25 | 2.95 | 3.07 | 0.01 | 0.33% | 27,200 |
| Nov 20, 2024 | 3.30 | 3.32 | 3.00 | 3.06 | -0.18 | -5.56% | 69,500 |
| Nov 19, 2024 | 3.22 | 3.36 | 3.15 | 3.24 | 0.03 | 0.93% | 34,121 |
| Nov 18, 2024 | 3.10 | 3.56 | 3.10 | 3.21 | 0.11 | 3.55% | 201,910 |
| Nov 15, 2024 | 3.68 | 3.70 | 3.10 | 3.10 | -0.60 | -16.22% | 84,900 |
| Nov 14, 2024 | 3.26 | 3.74 | 3.26 | 3.70 | 0.44 | 13.50% | 146,700 |
| Nov 13, 2024 | 3.50 | 3.52 | 3.17 | 3.26 | -0.16 | -4.68% | 49,600 |
| Nov 12, 2024 | 3.18 | 3.46 | 3.18 | 3.42 | 0.23 | 7.21% | 21,642 |
| Nov 11, 2024 | 3.50 | 3.56 | 3.19 | 3.19 | -0.32 | -9.12% | 45,018 |
| Nov 8, 2024 | 3.30 | 4.00 | 3.30 | 3.51 | 0.24 | 7.34% | 86,500 |
| Nov 7, 2024 | 3.95 | 4.05 | 3.25 | 3.27 | -0.68 | -17.22% | 112,344 |
| Nov 6, 2024 | 3.94 | 4.16 | 3.84 | 3.95 | -0.19 | -4.59% | 72,994 |
| Nov 5, 2024 | 4.05 | 4.32 | 3.73 | 4.14 | 0.10 | 2.48% | 60,745 |
| Nov 4, 2024 | 3.88 | 4.37 | 3.80 | 4.04 | 0.16 | 4.12% | 83,037 |
| Nov 1, 2024 | 3.26 | 3.98 | 3.26 | 3.88 | 0.62 | 19.02% | 206,820 |
| Oct 31, 2024 | 3.26 | 3.33 | 2.97 | 3.26 | 0.15 | 4.82% | 106,335 |