SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
4.170
+0.190 (4.77%)
At close: Feb 6, 2026, 4:00 PM EST
4.150
-0.020 (-0.48%)
After-hours: Feb 6, 2026, 7:13 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.94 | 4.28 | 3.75 | 4.17 | 4.17 | 4.77% | 383,891 |
| Feb 5, 2026 | 4.20 | 4.35 | 3.95 | 3.98 | 3.98 | -5.91% | 289,740 |
| Feb 4, 2026 | 4.51 | 4.52 | 4.20 | 4.23 | 4.23 | -4.94% | 231,532 |
| Feb 3, 2026 | 4.41 | 4.60 | 4.33 | 4.45 | 4.45 | 1.60% | 413,535 |
| Feb 2, 2026 | 4.41 | 4.68 | 4.34 | 4.38 | 4.38 | -0.23% | 522,971 |
| Jan 30, 2026 | 4.40 | 4.48 | 4.27 | 4.39 | 4.39 | -0.68% | 116,997 |
| Jan 29, 2026 | 4.50 | 4.53 | 4.30 | 4.42 | 4.42 | 0.23% | 497,163 |
| Jan 28, 2026 | 4.50 | 4.65 | 4.37 | 4.41 | 4.41 | 3.04% | 709,911 |
| Jan 27, 2026 | 4.18 | 4.40 | 4.11 | 4.28 | 4.28 | 3.63% | 487,004 |
| Jan 26, 2026 | 4.25 | 4.27 | 4.00 | 4.13 | 4.13 | 2.23% | 509,381 |
| Jan 23, 2026 | 4.00 | 4.20 | 3.95 | 4.04 | 4.04 | 1.00% | 488,928 |
| Jan 22, 2026 | 4.07 | 4.14 | 3.93 | 4.00 | 4.00 | -0.74% | 289,148 |
| Jan 21, 2026 | 4.04 | 4.21 | 3.97 | 4.03 | 4.03 | 0.50% | 574,885 |
| Jan 20, 2026 | 3.82 | 4.13 | 3.82 | 4.01 | 4.01 | 0.75% | 527,434 |
| Jan 16, 2026 | 3.99 | 4.14 | 3.92 | 3.98 | 3.98 | -0.50% | 733,620 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 311,582 |
| Jan 14, 2026 | 3.93 | 4.01 | 3.82 | 4.00 | 4.00 | 1.52% | 779,318 |
| Jan 13, 2026 | 3.72 | 4.01 | 3.68 | 3.94 | 3.94 | 5.35% | 554,072 |
| Jan 12, 2026 | 3.64 | 3.79 | 3.41 | 3.74 | 3.74 | 1.63% | 477,709 |
| Jan 9, 2026 | 3.87 | 3.94 | 3.61 | 3.68 | 3.68 | -4.66% | 411,860 |
| Jan 8, 2026 | 4.08 | 4.19 | 3.78 | 3.86 | 3.86 | -2.77% | 1,023,236 |
| Jan 7, 2026 | 3.86 | 4.01 | 3.65 | 3.97 | 3.97 | 9.67% | 448,789 |
| Jan 6, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | 3.62 | -3.21% | 65,155 |
| Jan 5, 2026 | 3.74 | 3.80 | 3.56 | 3.74 | 3.74 | -0.80% | 107,978 |
| Jan 2, 2026 | 3.78 | 3.83 | 3.70 | 3.77 | 3.77 | 0.80% | 108,286 |
| Dec 31, 2025 | 3.76 | 3.80 | 3.68 | 3.74 | 3.74 | -0.80% | 69,691 |
| Dec 30, 2025 | 3.60 | 3.77 | 3.48 | 3.77 | 3.77 | 3.29% | 212,143 |
| Dec 29, 2025 | 3.75 | 3.77 | 3.60 | 3.65 | 3.65 | -3.44% | 111,875 |
| Dec 26, 2025 | 3.85 | 3.87 | 3.73 | 3.78 | 3.78 | -1.56% | 62,851 |
| Dec 24, 2025 | 3.86 | 3.95 | 3.80 | 3.84 | 3.84 | - | 55,753 |
| Dec 23, 2025 | 3.77 | 4.00 | 3.77 | 3.84 | 3.84 | - | 127,405 |
| Dec 22, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | -3.76% | 127,641 |
| Dec 19, 2025 | 3.99 | 4.05 | 3.84 | 3.99 | 3.99 | 1.01% | 824,229 |
| Dec 18, 2025 | 3.98 | 4.02 | 3.88 | 3.95 | 3.95 | -0.25% | 473,973 |
| Dec 17, 2025 | 3.99 | 4.03 | 3.91 | 3.96 | 3.96 | -0.75% | 631,888 |
| Dec 16, 2025 | 4.01 | 4.02 | 3.85 | 3.99 | 3.99 | -0.25% | 521,147 |
| Dec 15, 2025 | 3.81 | 4.04 | 3.76 | 4.00 | 4.00 | 4.99% | 583,148 |
| Dec 12, 2025 | 3.54 | 3.89 | 3.54 | 3.81 | 3.81 | 6.13% | 150,136 |
| Dec 11, 2025 | 3.66 | 3.75 | 3.58 | 3.59 | 3.59 | -3.23% | 112,752 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.51 | 3.71 | 3.71 | -1.33% | 152,647 |
| Dec 9, 2025 | 3.52 | 3.86 | 3.52 | 3.76 | 3.76 | 5.92% | 355,112 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.30 | 3.55 | 3.55 | -10.80% | 447,982 |
| Dec 5, 2025 | 3.82 | 4.08 | 3.81 | 3.98 | 3.98 | 4.74% | 499,816 |
| Dec 4, 2025 | 3.70 | 3.92 | 3.65 | 3.80 | 3.80 | 2.70% | 207,580 |
| Dec 3, 2025 | 3.66 | 3.78 | 3.58 | 3.70 | 3.70 | 1.65% | 260,296 |
| Dec 2, 2025 | 3.81 | 3.87 | 3.61 | 3.64 | 3.64 | -3.96% | 150,129 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.64 | 3.79 | 3.79 | -4.05% | 367,287 |
| Nov 28, 2025 | 4.08 | 4.19 | 3.93 | 3.95 | 3.95 | -2.23% | 232,528 |
| Nov 26, 2025 | 3.97 | 4.11 | 3.90 | 4.04 | 4.04 | 2.80% | 238,275 |
| Nov 25, 2025 | 4.03 | 4.15 | 3.89 | 3.93 | 3.93 | -2.24% | 402,718 |