SAB Biotherapeutics Inc. (SABS)
1.61
-0.10 (-5.85%)
At close: Mar 03, 2025, 12:35 PM
SABS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.70 | 1.80 | 1.65 | 1.71 | 0.02 | 1.18% | 54,239 |
| Feb 27, 2025 | 1.76 | 1.82 | 1.69 | 1.69 | -0.06 | -3.43% | 30,175 |
| Feb 26, 2025 | 1.66 | 1.79 | 1.65 | 1.75 | 0.01 | 0.57% | 60,791 |
| Feb 25, 2025 | 1.67 | 1.86 | 1.66 | 1.74 | 0.04 | 2.35% | 82,600 |
| Feb 24, 2025 | 1.79 | 1.90 | 1.67 | 1.70 | -0.12 | -6.59% | 114,326 |
| Feb 21, 2025 | 1.97 | 2.03 | 1.82 | 1.82 | -0.13 | -6.67% | 70,909 |
| Feb 20, 2025 | 2.04 | 2.09 | 1.95 | 1.95 | -0.11 | -5.34% | 52,315 |
| Feb 19, 2025 | 2.04 | 2.15 | 1.90 | 2.06 | 0.14 | 7.29% | 220,900 |
| Feb 18, 2025 | 2.01 | 2.04 | 1.83 | 1.92 | -0.06 | -3.03% | 133,634 |
| Feb 14, 2025 | 1.78 | 2.00 | 1.72 | 1.98 | 0.23 | 13.14% | 117,203 |
| Feb 13, 2025 | 1.68 | 1.79 | 1.67 | 1.75 | 0.04 | 2.34% | 81,960 |
| Feb 12, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 0.06 | 3.64% | 143,000 |
| Feb 11, 2025 | 1.70 | 1.82 | 1.60 | 1.65 | -0.03 | -1.79% | 117,216 |
| Feb 10, 2025 | 2.04 | 2.07 | 1.60 | 1.68 | -0.38 | -18.45% | 436,900 |
| Feb 7, 2025 | 2.13 | 2.17 | 2.02 | 2.06 | -0.06 | -2.83% | 76,171 |
| Feb 6, 2025 | 2.14 | 2.15 | 2.02 | 2.12 | -0.06 | -2.75% | 115,400 |
| Feb 5, 2025 | 2.20 | 2.31 | 2.13 | 2.18 | -0.05 | -2.24% | 65,544 |
| Feb 4, 2025 | 2.10 | 2.28 | 2.10 | 2.23 | 0.08 | 3.72% | 71,911 |
| Feb 3, 2025 | 2.15 | 2.25 | 2.06 | 2.15 | -0.04 | -1.83% | 102,918 |
| Jan 31, 2025 | 2.15 | 2.24 | 2.02 | 2.19 | 0.02 | 0.92% | 231,338 |
| Jan 30, 2025 | 2.25 | 2.26 | 2.00 | 2.17 | -0.06 | -2.69% | 257,834 |
| Jan 29, 2025 | 2.08 | 2.65 | 2.08 | 2.23 | 0.16 | 7.73% | 756,100 |
| Jan 28, 2025 | 2.54 | 2.62 | 2.01 | 2.07 | -2.29 | -52.52% | 1,596,538 |
| Jan 27, 2025 | 4.00 | 4.60 | 3.87 | 4.36 | 0.26 | 6.34% | 154,200 |
| Jan 24, 2025 | 3.61 | 4.17 | 3.36 | 4.10 | 0.43 | 11.72% | 121,400 |
| Jan 23, 2025 | 3.71 | 3.79 | 3.50 | 3.67 | -0.05 | -1.34% | 73,727 |
| Jan 22, 2025 | 3.81 | 3.81 | 3.50 | 3.72 | 0.05 | 1.36% | 46,500 |
| Jan 21, 2025 | 3.57 | 3.70 | 3.46 | 3.67 | 0.14 | 3.97% | 38,464 |
| Jan 17, 2025 | 3.57 | 3.64 | 3.32 | 3.53 | -0.03 | -0.84% | 77,937 |
| Jan 16, 2025 | 3.56 | 3.66 | 3.34 | 3.56 | 0.08 | 2.30% | 18,407 |
| Jan 15, 2025 | 3.55 | 3.69 | 3.42 | 3.48 | -0.07 | -1.97% | 43,614 |
| Jan 14, 2025 | 3.70 | 3.79 | 3.51 | 3.55 | -0.11 | -3.01% | 66,499 |
| 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 |