SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.630
-0.090 (-2.42%)
At close: Sep 8, 2026, 4:00 PM EDT
3.630
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:00 PM EDT
SAB Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.70 | 3.75 | 3.65 | 3.67 | - | -1.34% | 105,083 |
| Sep 4, 2026 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | - | 110,631 |
| Sep 3, 2026 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 161,592 |
| Sep 2, 2026 | 3.70 | 3.77 | 3.60 | 3.75 | 3.75 | 1.35% | 300,420 |
| Sep 1, 2026 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | -0.27% | 202,282 |
| Aug 31, 2026 | 3.76 | 3.80 | 3.69 | 3.71 | 3.71 | -2.11% | 201,144 |
| Aug 28, 2026 | 3.91 | 3.99 | 3.79 | 3.79 | 3.79 | -3.56% | 202,596 |
| Aug 27, 2026 | 3.86 | 3.93 | 3.84 | 3.93 | 3.93 | 1.29% | 282,217 |
| Aug 26, 2026 | 3.80 | 3.90 | 3.75 | 3.88 | 3.88 | 1.84% | 274,419 |
| Aug 25, 2026 | 3.65 | 3.81 | 3.61 | 3.81 | 3.81 | 5.25% | 359,374 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.61 | 3.62 | 3.62 | -4.23% | 602,686 |
| Aug 21, 2026 | 3.74 | 3.83 | 3.70 | 3.78 | 3.78 | 2.16% | 195,670 |
| Aug 20, 2026 | 3.75 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 229,627 |
| Aug 19, 2026 | 3.83 | 3.88 | 3.76 | 3.78 | 3.78 | -0.26% | 701,271 |
| Aug 18, 2026 | 3.75 | 3.82 | 3.67 | 3.79 | 3.79 | 0.53% | 351,302 |
| Aug 17, 2026 | 3.70 | 3.85 | 3.69 | 3.77 | 3.77 | 1.89% | 232,027 |
| Aug 14, 2026 | 3.77 | 3.78 | 3.68 | 3.70 | 3.70 | -1.33% | 324,657 |
| Aug 13, 2026 | 3.82 | 3.84 | 3.74 | 3.75 | 3.75 | -1.32% | 256,872 |
| Aug 12, 2026 | 3.76 | 3.83 | 3.70 | 3.80 | 3.80 | 1.06% | 307,681 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | 3.76 | -0.53% | 312,037 |
| Aug 10, 2026 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | -3.08% | 297,355 |
| Aug 7, 2026 | 3.86 | 3.95 | 3.85 | 3.90 | 3.90 | 1.30% | 343,907 |
| Aug 6, 2026 | 3.76 | 3.87 | 3.61 | 3.85 | 3.85 | 2.12% | 280,361 |
| Aug 5, 2026 | 3.86 | 3.89 | 3.72 | 3.77 | 3.77 | -2.08% | 284,308 |
| Aug 4, 2026 | 3.80 | 3.97 | 3.73 | 3.85 | 3.85 | 1.58% | 1,162,644 |
| Aug 3, 2026 | 3.59 | 3.86 | 3.51 | 3.79 | 3.79 | 6.16% | 676,234 |
| Jul 31, 2026 | 3.56 | 3.58 | 3.42 | 3.57 | 3.57 | 0.28% | 405,027 |
| Jul 30, 2026 | 3.49 | 3.59 | 3.46 | 3.56 | 3.56 | 2.30% | 208,636 |
| Jul 29, 2026 | 3.43 | 3.55 | 3.40 | 3.48 | 3.48 | 0.87% | 371,503 |
| Jul 28, 2026 | 3.40 | 3.49 | 3.35 | 3.45 | 3.45 | 0.29% | 241,309 |
| Jul 27, 2026 | 3.53 | 3.64 | 3.43 | 3.44 | 3.44 | -1.99% | 609,580 |
| Jul 24, 2026 | 3.59 | 3.62 | 3.47 | 3.51 | 3.51 | -1.96% | 954,269 |
| Jul 23, 2026 | 3.52 | 3.66 | 3.51 | 3.58 | 3.58 | - | 892,588 |
| Jul 22, 2026 | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | -1.65% | 180,008 |
| Jul 21, 2026 | 3.51 | 3.78 | 3.51 | 3.64 | 3.64 | 3.70% | 795,134 |
| Jul 20, 2026 | 3.54 | 3.62 | 3.47 | 3.51 | 3.51 | -0.85% | 444,822 |
| Jul 17, 2026 | 3.58 | 3.72 | 3.54 | 3.54 | 3.54 | -3.41% | 678,366 |
| Jul 16, 2026 | 3.60 | 3.68 | 3.50 | 3.67 | 3.67 | 1.24% | 521,435 |
| Jul 15, 2026 | 3.59 | 3.67 | 3.54 | 3.62 | 3.62 | 0.56% | 368,862 |
| Jul 14, 2026 | 3.76 | 3.77 | 3.58 | 3.60 | 3.60 | -3.49% | 318,014 |
| Jul 13, 2026 | 3.79 | 3.88 | 3.70 | 3.73 | 3.73 | -2.36% | 229,955 |
| Jul 10, 2026 | 3.96 | 3.96 | 3.72 | 3.82 | 3.82 | -3.54% | 296,378 |
| Jul 9, 2026 | 3.78 | 4.02 | 3.69 | 3.96 | 3.96 | 5.04% | 634,135 |
| Jul 8, 2026 | 3.87 | 3.90 | 3.72 | 3.77 | 3.77 | -3.33% | 1,064,980 |
| Jul 7, 2026 | 3.91 | 3.97 | 3.54 | 3.90 | 3.90 | -0.51% | 559,769 |
| Jul 6, 2026 | 3.94 | 4.07 | 3.87 | 3.92 | 3.92 | - | 697,846 |
| Jul 2, 2026 | 3.91 | 4.04 | 3.85 | 3.92 | 3.92 | 1.03% | 266,615 |
| 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 | - | 413,893 |
| Jun 29, 2026 | 3.80 | 4.02 | 3.70 | 3.90 | 3.90 | 2.63% | 606,468 |