Skip to main content
SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.980
+0.180 (4.74%)
At close: Dec 5, 2025, 4:00 PM EST
3.900
-0.080 (-2.01%)
After-hours: Dec 5, 2025, 7:57 PM EST

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.824.083.813.983.984.74%499,816
Dec 4, 20253.703.923.653.803.802.70%207,580
Dec 3, 20253.663.783.583.703.701.65%260,296
Dec 2, 20253.813.873.613.643.64-3.96%150,129
Dec 1, 20253.954.033.643.793.79-4.05%367,287
Nov 28, 20254.084.193.933.953.95-2.23%232,528
Nov 26, 20253.974.113.904.044.042.80%238,275
Nov 25, 20254.034.153.893.933.93-2.24%402,718
Nov 24, 20254.004.103.804.024.021.77%164,909
Nov 21, 20253.854.003.683.953.953.95%137,629
Nov 20, 20253.883.973.703.803.80-0.78%221,682
Nov 19, 20253.904.003.713.833.83-2.05%224,593
Nov 18, 20253.443.973.433.913.9111.71%325,762
Nov 17, 20253.243.503.233.503.508.02%151,895
Nov 14, 20253.033.303.003.243.244.52%268,226
Nov 13, 20253.353.593.083.103.10-9.09%196,086
Nov 12, 20253.283.443.073.413.414.28%155,507
Nov 11, 20253.153.333.073.273.272.19%86,586
Nov 10, 20253.123.393.103.203.20-122,558
Nov 7, 20252.983.202.963.203.203.23%140,972
Nov 6, 20253.153.152.843.103.10-2.52%376,882
Nov 5, 20253.203.343.143.183.18-2.15%79,526
Nov 4, 20253.143.333.143.253.25-257,317
Nov 3, 20253.253.293.093.253.25-207,562
Oct 31, 20252.933.332.933.253.257.97%226,573
Oct 30, 20253.063.092.973.013.01-0.99%138,058
Oct 29, 20253.033.062.913.043.040.66%128,919
Oct 28, 20252.993.032.903.023.02-0.33%94,433
Oct 27, 20252.953.192.953.033.03-274,286
Oct 24, 20253.003.072.923.033.033.77%201,205
Oct 23, 20253.003.042.822.922.92-2.67%220,992
Oct 22, 20252.993.022.903.003.00-410,495
Oct 21, 20252.943.072.763.003.00-514,680
Oct 20, 20252.603.052.573.003.0019.52%871,584
Oct 17, 20252.252.542.102.512.5115.67%447,483
Oct 16, 20252.312.472.172.172.17-7.66%144,838
Oct 15, 20252.312.432.272.352.352.17%193,553
Oct 14, 20252.292.322.202.302.30-0.43%115,048
Oct 13, 20252.322.382.202.312.310.87%112,345
Oct 10, 20252.542.592.272.292.29-8.40%263,681
Oct 9, 20252.482.602.422.502.506.84%465,930
Oct 8, 20252.352.462.262.342.34-280,872
Oct 7, 20252.302.412.232.342.342.18%423,950
Oct 6, 20252.092.492.062.292.2911.17%1,131,856
Oct 3, 20251.982.081.972.062.062.49%2,710,059
Oct 2, 20251.982.041.942.012.011.52%46,817
Oct 1, 20251.992.051.911.981.98-1.49%64,766
Sep 30, 20251.952.031.852.012.013.08%106,550
Sep 29, 20252.042.101.891.951.95-2.99%208,078
Sep 26, 20252.062.161.982.012.01-4.29%199,157
Sep 25, 20252.152.192.032.102.10-2.78%156,804
Sep 24, 20252.232.352.142.162.16-4.42%221,752
Sep 23, 20252.472.492.202.262.26-8.87%203,738
Sep 22, 20252.452.552.362.482.480.40%162,145
Sep 19, 20252.802.902.332.472.47-11.47%822,766
Sep 18, 20252.602.922.542.792.798.14%794,619
Sep 17, 20252.212.632.192.582.5820.00%1,895,667
Sep 16, 20252.132.172.052.152.152.38%70,034
Sep 15, 20252.092.182.062.102.10-0.94%135,894
Sep 12, 20252.072.172.072.122.12-60,949
Sep 11, 20252.132.172.122.122.12-0.47%46,418
Sep 10, 20252.152.182.102.132.13-37,383
Sep 9, 20252.112.212.102.132.131.43%268,415
Sep 8, 20252.172.242.102.102.10-7.49%155,085
Sep 5, 20252.232.302.202.272.270.44%118,640
Sep 4, 20252.302.312.192.262.26-2.59%31,710
Sep 3, 20252.162.342.162.322.329.43%106,422
Sep 2, 20252.062.202.052.122.121.92%127,533
Aug 29, 20252.102.122.032.082.08-0.95%19,046
Aug 28, 20252.142.152.092.102.10-0.94%16,028
Aug 27, 20252.132.192.122.122.12-2.08%55,029
Aug 26, 20252.272.282.152.172.17-2.26%40,556
Aug 25, 20252.112.292.112.222.220.91%43,903
Aug 22, 20252.092.202.072.202.196.81%73,456
Aug 21, 20252.002.081.982.062.062.24%125,942
Aug 20, 20252.002.061.972.012.010.50%145,988
Aug 19, 20252.132.182.002.002.00-8.26%60,884
Aug 18, 20252.242.242.122.182.18-1.80%72,935
Aug 15, 20252.212.252.172.222.220.45%75,911
Aug 14, 20252.122.242.122.212.212.79%146,902
Aug 13, 20252.182.212.092.152.15-0.46%76,502
Aug 12, 20252.002.162.002.162.167.09%140,143
Aug 11, 20252.172.211.942.022.02-8.32%124,419
Aug 8, 20252.192.262.132.202.20-1.35%117,934
Aug 7, 20252.242.252.152.232.231.83%153,609
Aug 6, 20252.252.282.182.192.19-4.78%116,849
Aug 5, 20252.262.392.222.302.300.88%118,755
Aug 4, 20252.212.352.122.282.282.24%123,778
Aug 1, 20251.852.311.852.232.2318.62%259,303
Jul 31, 20252.262.261.881.881.88-16.81%457,286
Jul 30, 20252.162.442.162.262.26-0.22%142,737
Jul 29, 20252.522.522.202.272.27-10.47%218,465
Jul 28, 20252.482.672.402.532.53-0.78%193,173
Jul 25, 20252.512.752.482.552.55-1.92%212,614
Jul 24, 20252.452.852.432.602.604.42%553,979
Jul 23, 20252.502.652.402.492.49-4.60%617,108
Jul 22, 20252.572.692.252.612.61-3.33%1,428,762
Jul 21, 20253.476.602.592.702.705.06%81,713,729
Jul 18, 20252.812.862.572.572.57-9.51%11,307
Jul 17, 20252.642.892.642.842.841.79%29,033