SAB Biotherapeutics Inc. (SABS)
NASDAQ: SABS
· Real-Time Price · USD
2.19
-0.02 (-0.90%)
At close: Aug 15, 2025, 3:49 PM
2.22
1.37%
After-hours: Aug 15, 2025, 04:00 PM EDT
SABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 2.21 | 2.79% | 146,241 |
| Aug 13, 2025 | 2.18 | 2.21 | 2.09 | 2.15 | 2.15 | -0.46% | 76,502 |
| Aug 12, 2025 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 6.93% | 140,143 |
| Aug 11, 2025 | 2.17 | 2.21 | 1.94 | 2.02 | 2.02 | -8.18% | 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% | 123,800 |
| 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% | 457,300 |
| Jul 30, 2025 | 2.16 | 2.44 | 2.16 | 2.26 | 2.26 | -0.44% | 142,737 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.20 | 2.27 | 2.27 | -10.28% | 218,500 |
| Jul 28, 2025 | 2.48 | 2.67 | 2.40 | 2.53 | 2.53 | -0.78% | 193,200 |
| 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% | 554,000 |
| 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% | 1,428,800 |
| 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 |