SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.980
-0.020 (-0.50%)
At close: Jan 16, 2026, 4:00 PM EST
4.090
+0.110 (2.76%)
After-hours: Jan 16, 2026, 7:39 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 4.00 | 4.10 | 3.80 | 4.02 | 4.02 | 1.77% | 164,909 |
| Nov 21, 2025 | 3.85 | 4.00 | 3.68 | 3.95 | 3.95 | 3.95% | 137,629 |
| Nov 20, 2025 | 3.88 | 3.97 | 3.70 | 3.80 | 3.80 | -0.78% | 221,682 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.71 | 3.83 | 3.83 | -2.05% | 224,593 |
| Nov 18, 2025 | 3.44 | 3.97 | 3.43 | 3.91 | 3.91 | 11.71% | 325,762 |
| Nov 17, 2025 | 3.24 | 3.50 | 3.23 | 3.50 | 3.50 | 8.02% | 151,895 |
| Nov 14, 2025 | 3.03 | 3.30 | 3.00 | 3.24 | 3.24 | 4.52% | 268,226 |
| Nov 13, 2025 | 3.35 | 3.59 | 3.08 | 3.10 | 3.10 | -9.09% | 196,086 |
| Nov 12, 2025 | 3.28 | 3.44 | 3.07 | 3.41 | 3.41 | 4.28% | 155,507 |
| Nov 11, 2025 | 3.15 | 3.33 | 3.07 | 3.27 | 3.27 | 2.19% | 86,586 |
| Nov 10, 2025 | 3.12 | 3.39 | 3.10 | 3.20 | 3.20 | - | 122,558 |
| Nov 7, 2025 | 2.98 | 3.20 | 2.96 | 3.20 | 3.20 | 3.23% | 140,972 |
| Nov 6, 2025 | 3.15 | 3.15 | 2.84 | 3.10 | 3.10 | -2.52% | 376,882 |
| Nov 5, 2025 | 3.20 | 3.34 | 3.14 | 3.18 | 3.18 | -2.15% | 79,526 |