SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.930
+0.040 (1.03%)
Mar 4, 2026, 4:00 PM EST - Market closed
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.93 | 3.99 | 3.80 | 3.93 | 3.93 | 1.03% | 109,759 |
| Mar 3, 2026 | 4.02 | 4.05 | 3.76 | 3.89 | 3.89 | -4.42% | 810,772 |
| Mar 2, 2026 | 3.94 | 4.18 | 3.90 | 4.07 | 4.07 | -0.73% | 308,488 |
| Feb 27, 2026 | 4.08 | 4.19 | 4.00 | 4.10 | 4.10 | -0.73% | 402,362 |
| Feb 26, 2026 | 3.92 | 4.20 | 3.86 | 4.13 | 4.13 | 5.09% | 231,859 |
| Feb 25, 2026 | 3.79 | 3.96 | 3.76 | 3.93 | 3.93 | 5.08% | 111,556 |
| Feb 24, 2026 | 3.66 | 3.87 | 3.62 | 3.74 | 3.74 | 1.91% | 582,239 |
| Feb 23, 2026 | 3.55 | 3.79 | 3.54 | 3.67 | 3.67 | 2.80% | 405,788 |
| Feb 20, 2026 | 3.85 | 3.85 | 3.55 | 3.57 | 3.57 | -5.80% | 123,873 |
| Feb 19, 2026 | 3.76 | 3.85 | 3.61 | 3.79 | 3.79 | 1.34% | 193,935 |
| Feb 18, 2026 | 3.81 | 3.87 | 3.64 | 3.74 | 3.74 | -3.61% | 176,606 |
| Feb 17, 2026 | 3.87 | 3.89 | 3.52 | 3.88 | 3.88 | 0.78% | 480,860 |
| Feb 13, 2026 | 4.15 | 4.15 | 3.82 | 3.85 | 3.85 | -6.55% | 274,439 |
| Feb 12, 2026 | 4.17 | 4.27 | 4.06 | 4.12 | 4.12 | -1.44% | 307,306 |
| Feb 11, 2026 | 4.20 | 4.30 | 3.94 | 4.18 | 4.18 | - | 339,810 |
| Feb 10, 2026 | 4.21 | 4.24 | 4.04 | 4.18 | 4.18 | -1.18% | 250,927 |
| Feb 9, 2026 | 4.22 | 4.30 | 4.04 | 4.23 | 4.23 | 1.44% | 246,182 |
| 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 |