SAB Biotherapeutics Inc. (SABS)
NASDAQ: SABS
· Real-Time Price · USD
2.01
-0.09 (-4.29%)
At close: Sep 26, 2025, 3:59 PM
2.06
2.49%
After-hours: Sep 26, 2025, 06:01 PM EDT
SABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.06 | 2.16 | 1.98 | 2.01 | 2.01 | -4.29% | 199,384 |
| 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% | 822,800 |
| 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% | 1,895,700 |
| 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 | 0.00% | 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 | 0.00% | 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 | 2.15 | 2.34 | 2.15 | 2.32 | 2.32 | 9.43% | 106,422 |
| 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 |