SAB Biotherapeutics Inc. (SABS)
1.19
-0.06 (-4.80%)
At close: Apr 03, 2025, 3:59 PM
1.22
2.17%
After-hours: Apr 03, 2025, 06:02 PM EDT
SAB Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.19 | 1.31 | 1.15 | 1.25 | 0.02 | 1.63% | 21,157 |
| Apr 1, 2025 | 1.38 | 1.41 | 1.11 | 1.23 | -0.13 | -9.56% | 41,800 |
| Mar 31, 2025 | 1.48 | 1.52 | 1.36 | 1.36 | -0.12 | -8.11% | 43,736 |
| Mar 28, 2025 | 1.52 | 1.55 | 1.45 | 1.48 | -0.07 | -4.52% | 9,200 |
| Mar 27, 2025 | 1.52 | 1.60 | 1.52 | 1.55 | 0.02 | 1.31% | 17,603 |
| Mar 26, 2025 | 1.57 | 1.63 | 1.53 | 1.53 | -0.09 | -5.56% | 14,000 |
| Mar 25, 2025 | 1.69 | 1.80 | 1.54 | 1.62 | 0.02 | 1.25% | 3,923 |
| Mar 24, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | -0.12 | -6.98% | 16,302 |
| Mar 21, 2025 | 1.64 | 1.80 | 1.53 | 1.72 | 0.13 | 8.18% | 42,500 |
| Mar 20, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | -0.03 | -1.85% | 9,958 |
| Mar 19, 2025 | 1.59 | 1.63 | 1.51 | 1.62 | 0.07 | 4.52% | 17,100 |
| Mar 18, 2025 | 1.54 | 1.64 | 1.54 | 1.55 | -0.07 | -4.32% | 10,218 |
| Mar 17, 2025 | 1.60 | 1.87 | 1.53 | 1.62 | 0.01 | 0.62% | 17,000 |
| Mar 14, 2025 | 1.63 | 1.70 | 1.58 | 1.61 | -0.02 | -1.23% | 87,400 |
| Mar 13, 2025 | 1.65 | 1.76 | 1.55 | 1.63 | 0.03 | 1.87% | 109,185 |
| Mar 12, 2025 | 1.53 | 1.66 | 1.52 | 1.60 | 0.08 | 5.26% | 72,500 |
| Mar 11, 2025 | 1.56 | 1.73 | 1.45 | 1.52 | -0.04 | -2.56% | 163,430 |
| Mar 10, 2025 | 1.55 | 1.70 | 1.52 | 1.56 | -0.06 | -3.70% | 32,300 |
| Mar 7, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | -0.01 | -0.61% | 23,410 |
| Mar 6, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | -0.07 | -4.12% | 11,010 |
| Mar 5, 2025 | 1.53 | 1.70 | 1.50 | 1.70 | 0.14 | 8.97% | 43,632 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.48 | 1.56 | 0.00 | 0.00% | 23,500 |
| Mar 3, 2025 | 1.69 | 1.72 | 1.53 | 1.56 | -0.15 | -8.77% | 31,970 |
| 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 |