SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.070
-0.030 (-0.97%)
At close: Nov 10, 2026, 4:00 PM EST
3.030
-0.040 (-1.30%)
After-hours: Nov 10, 2026, 4:37 PM EST
SAB Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.07 | 3.14 | 2.96 | 3.07 | 3.07 | -0.97% | 727,183 |
| Nov 9, 2026 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | 2.31% | 790,432 |
| Nov 6, 2026 | 2.98 | 3.14 | 2.91 | 3.03 | 3.03 | 3.06% | 300,605 |
| Nov 5, 2026 | 3.24 | 3.24 | 2.91 | 2.94 | 2.94 | -7.55% | 293,143 |
| Nov 4, 2026 | 3.17 | 3.34 | 3.09 | 3.18 | 3.18 | 1.92% | 1,045,560 |
| Nov 3, 2026 | 3.31 | 3.37 | 3.09 | 3.12 | 3.12 | -5.45% | 353,080 |
| Nov 2, 2026 | 3.35 | 3.40 | 3.28 | 3.30 | 3.30 | -1.49% | 487,810 |
| Oct 30, 2026 | 3.20 | 3.37 | 3.11 | 3.35 | 3.35 | 3.72% | 741,051 |
| Oct 29, 2026 | 3.23 | 3.36 | 3.16 | 3.23 | 3.23 | 0.94% | 458,274 |
| Oct 28, 2026 | 3.04 | 3.22 | 3.01 | 3.20 | 3.20 | 4.23% | 347,826 |
| Oct 27, 2026 | 2.80 | 3.09 | 2.80 | 3.07 | 3.07 | 10.04% | 646,573 |
| Oct 26, 2026 | 2.82 | 2.94 | 2.77 | 2.79 | 2.79 | -1.76% | 324,518 |
| Oct 23, 2026 | 2.98 | 3.04 | 2.82 | 2.84 | 2.84 | -6.58% | 1,015,770 |
| Oct 22, 2026 | 2.83 | 3.08 | 2.83 | 3.04 | 3.04 | 7.80% | 710,220 |
| Oct 21, 2026 | 2.88 | 2.99 | 2.80 | 2.82 | 2.82 | -2.08% | 388,774 |
| Oct 20, 2026 | 2.59 | 2.93 | 2.55 | 2.88 | 2.88 | 10.77% | 814,536 |
| Oct 19, 2026 | 2.53 | 2.65 | 2.44 | 2.60 | 2.60 | 2.77% | 602,333 |
| Oct 16, 2026 | 2.59 | 2.63 | 2.47 | 2.53 | 2.53 | -2.32% | 756,994 |
| Oct 15, 2026 | 2.51 | 2.62 | 2.48 | 2.59 | 2.59 | 4.02% | 787,938 |
| Oct 14, 2026 | 2.64 | 2.72 | 2.45 | 2.49 | 2.49 | -7.09% | 853,182 |
| Oct 13, 2026 | 2.84 | 2.88 | 2.62 | 2.68 | 2.68 | -5.30% | 893,496 |
| Oct 12, 2026 | 2.99 | 3.00 | 2.80 | 2.83 | 2.83 | -5.03% | 359,062 |
| Oct 9, 2026 | 2.91 | 3.02 | 2.81 | 2.98 | 2.98 | 3.11% | 659,612 |
| Oct 8, 2026 | 2.85 | 2.93 | 2.76 | 2.89 | 2.89 | 0.35% | 1,135,434 |
| Oct 7, 2026 | 2.90 | 2.97 | 2.81 | 2.88 | 2.88 | -1.71% | 681,679 |
| Oct 6, 2026 | 3.12 | 3.16 | 2.92 | 2.93 | 2.93 | -5.48% | 663,650 |
| Oct 5, 2026 | 3.00 | 3.25 | 2.86 | 3.10 | 3.10 | 4.03% | 866,272 |
| Oct 2, 2026 | 3.10 | 3.12 | 2.96 | 2.98 | 2.98 | -2.61% | 416,318 |
| Oct 1, 2026 | 3.15 | 3.23 | 3.04 | 3.06 | 3.06 | -3.47% | 426,589 |
| Sep 30, 2026 | 3.23 | 3.40 | 3.16 | 3.17 | 3.17 | -1.55% | 487,796 |
| Sep 29, 2026 | 3.24 | 3.31 | 3.19 | 3.22 | 3.22 | 0.16% | 1,061,545 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.14 | 3.22 | 3.22 | -2.28% | 697,922 |
| Sep 25, 2026 | 3.36 | 3.49 | 3.27 | 3.29 | 3.29 | -1.79% | 2,445,880 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.25 | 3.35 | 3.35 | -1.18% | 544,277 |
| Sep 23, 2026 | 3.49 | 3.55 | 3.31 | 3.39 | 3.39 | -3.14% | 406,672 |
| Sep 22, 2026 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 3.24% | 738,965 |
| Sep 21, 2026 | 3.51 | 3.55 | 3.39 | 3.39 | 3.39 | -3.42% | 379,102 |
| Sep 18, 2026 | 3.49 | 3.57 | 3.49 | 3.51 | 3.51 | 0.29% | 1,973,521 |
| Sep 17, 2026 | 3.43 | 3.52 | 3.42 | 3.50 | 3.50 | 3.24% | 374,470 |
| Sep 16, 2026 | 3.45 | 3.49 | 3.35 | 3.39 | 3.39 | -0.59% | 452,388 |
| Sep 15, 2026 | 3.45 | 3.51 | 3.32 | 3.41 | 3.41 | -1.45% | 284,258 |
| Sep 14, 2026 | 3.42 | 3.51 | 3.40 | 3.46 | 3.46 | 1.47% | 237,495 |
| Sep 11, 2026 | 3.45 | 3.54 | 3.38 | 3.41 | 3.41 | -0.29% | 712,045 |
| Sep 10, 2026 | 3.48 | 3.53 | 3.40 | 3.42 | 3.42 | -1.72% | 328,625 |
| Sep 9, 2026 | 3.61 | 3.65 | 3.47 | 3.48 | 3.48 | -4.13% | 200,974 |
| Sep 8, 2026 | 3.70 | 3.75 | 3.62 | 3.63 | 3.63 | -2.42% | 171,264 |
| Sep 4, 2026 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | - | 110,633 |
| 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 |