SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.730
-0.090 (-2.36%)
Jul 13, 2026, 4:00 PM EDT - Market closed
SAB Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.79 | 3.88 | 3.70 | 3.73 | 3.73 | -2.36% | 229,929 |
| Jul 10, 2026 | 3.96 | 3.96 | 3.72 | 3.82 | 3.82 | -3.54% | 296,128 |
| Jul 9, 2026 | 3.78 | 4.02 | 3.69 | 3.96 | 3.96 | 5.04% | 634,054 |
| Jul 8, 2026 | 3.87 | 3.90 | 3.72 | 3.77 | 3.77 | -3.33% | 1,064,970 |
| Jul 7, 2026 | 3.91 | 3.97 | 3.54 | 3.90 | 3.90 | -0.51% | 556,763 |
| Jul 6, 2026 | 3.94 | 4.07 | 3.87 | 3.92 | 3.92 | - | 697,716 |
| Jul 2, 2026 | 3.91 | 4.04 | 3.85 | 3.92 | 3.92 | 1.03% | 266,600 |
| Jul 1, 2026 | 3.90 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 304,532 |
| Jun 30, 2026 | 3.90 | 4.01 | 3.87 | 3.90 | 3.90 | - | 411,147 |
| Jun 29, 2026 | 3.80 | 4.02 | 3.70 | 3.90 | 3.90 | 2.63% | 603,956 |
| Jun 26, 2026 | 3.81 | 3.95 | 3.68 | 3.80 | 3.80 | -1.81% | 5,509,502 |
| Jun 25, 2026 | 3.86 | 3.99 | 3.85 | 3.87 | 3.87 | 0.78% | 353,544 |
| Jun 24, 2026 | 4.02 | 4.04 | 3.82 | 3.84 | 3.84 | -0.78% | 559,908 |
| Jun 23, 2026 | 3.83 | 4.00 | 3.80 | 3.87 | 3.87 | -1.53% | 395,393 |
| Jun 22, 2026 | 4.00 | 4.10 | 3.90 | 3.93 | 3.93 | -1.75% | 738,943 |
| Jun 18, 2026 | 3.93 | 4.10 | 3.85 | 4.00 | 4.00 | 3.63% | 2,908,294 |
| Jun 17, 2026 | 3.72 | 3.89 | 3.66 | 3.86 | 3.86 | 5.46% | 712,620 |
| Jun 16, 2026 | 3.91 | 4.01 | 3.66 | 3.66 | 3.66 | -6.15% | 1,921,546 |
| Jun 15, 2026 | 3.51 | 4.19 | 3.44 | 3.90 | 3.90 | 17.12% | 5,977,055 |
| Jun 12, 2026 | 3.40 | 3.55 | 3.33 | 3.33 | 3.33 | -1.48% | 356,432 |
| Jun 11, 2026 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 2.11% | 239,803 |
| Jun 10, 2026 | 3.35 | 3.45 | 3.31 | 3.31 | 3.31 | -1.49% | 214,321 |
| Jun 9, 2026 | 3.40 | 3.50 | 3.35 | 3.36 | 3.36 | -1.18% | 362,645 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.34 | 3.40 | 3.40 | 0.59% | 349,037 |
| Jun 5, 2026 | 3.47 | 3.47 | 3.28 | 3.38 | 3.38 | -2.59% | 352,048 |
| Jun 4, 2026 | 3.35 | 3.54 | 3.32 | 3.47 | 3.47 | 3.27% | 304,104 |
| Jun 3, 2026 | 3.47 | 3.49 | 3.32 | 3.36 | 3.36 | -3.45% | 327,018 |
| Jun 2, 2026 | 3.45 | 3.54 | 3.41 | 3.48 | 3.48 | 1.16% | 474,319 |
| Jun 1, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -4.44% | 529,844 |
| May 29, 2026 | 3.56 | 3.65 | 3.52 | 3.60 | 3.60 | 0.84% | 223,676 |
| May 28, 2026 | 3.60 | 3.65 | 3.55 | 3.57 | 3.57 | -0.83% | 133,800 |
| May 27, 2026 | 3.80 | 3.84 | 3.59 | 3.60 | 3.60 | -5.51% | 283,253 |
| May 26, 2026 | 3.89 | 3.92 | 3.73 | 3.81 | 3.81 | -2.31% | 447,428 |
| May 22, 2026 | 3.85 | 3.97 | 3.84 | 3.90 | 3.90 | 2.36% | 326,176 |
| May 21, 2026 | 3.65 | 3.82 | 3.59 | 3.81 | 3.81 | 3.53% | 373,569 |
| May 20, 2026 | 3.70 | 3.85 | 3.66 | 3.68 | 3.68 | 3.66% | 565,690 |
| May 19, 2026 | 3.54 | 3.60 | 3.40 | 3.55 | 3.55 | -0.28% | 488,016 |
| May 18, 2026 | 3.68 | 3.74 | 3.44 | 3.56 | 3.56 | -3.78% | 772,680 |
| May 15, 2026 | 3.84 | 3.88 | 3.59 | 3.70 | 3.70 | -4.88% | 944,588 |
| May 14, 2026 | 4.00 | 4.13 | 3.78 | 3.89 | 3.89 | -1.77% | 712,920 |
| May 13, 2026 | 3.62 | 4.04 | 3.57 | 3.96 | 3.96 | 9.39% | 757,279 |
| May 12, 2026 | 3.80 | 3.81 | 3.54 | 3.62 | 3.62 | -2.69% | 837,021 |
| May 11, 2026 | 4.20 | 4.27 | 3.67 | 3.72 | 3.72 | -9.49% | 2,627,158 |
| May 8, 2026 | 4.18 | 4.59 | 3.79 | 4.11 | 4.11 | 0.49% | 6,027,640 |
| May 7, 2026 | 4.10 | 4.45 | 3.77 | 4.09 | 4.09 | 7.63% | 3,280,210 |
| May 6, 2026 | 3.80 | 3.98 | 3.63 | 3.80 | 3.80 | 3.26% | 710,945 |
| May 5, 2026 | 3.66 | 3.70 | 3.55 | 3.68 | 3.68 | -0.27% | 363,834 |
| May 4, 2026 | 3.45 | 3.79 | 3.45 | 3.69 | 3.69 | 6.34% | 669,737 |
| May 1, 2026 | 3.72 | 3.82 | 3.46 | 3.47 | 3.47 | -7.22% | 628,636 |
| Apr 30, 2026 | 3.49 | 3.84 | 3.49 | 3.74 | 3.74 | 7.47% | 651,369 |