SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.790
-0.020 (-0.52%)
At close: Mar 6, 2026, 4:00 PM EST
3.860
+0.070 (1.85%)
After-hours: Mar 6, 2026, 7:54 PM EST
SAB Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.71 | 3.85 | 3.64 | 3.79 | 3.79 | -0.52% | 155,920 |
| Mar 5, 2026 | 3.89 | 4.11 | 3.73 | 3.81 | 3.81 | -3.05% | 128,329 |
| 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 |
| 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 |
| Nov 4, 2025 | 3.14 | 3.33 | 3.14 | 3.25 | 3.25 | - | 257,317 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.09 | 3.25 | 3.25 | - | 207,562 |
| Oct 31, 2025 | 2.93 | 3.33 | 2.93 | 3.25 | 3.25 | 7.97% | 226,573 |
| Oct 30, 2025 | 3.06 | 3.09 | 2.97 | 3.01 | 3.01 | -0.99% | 138,058 |
| Oct 29, 2025 | 3.03 | 3.06 | 2.91 | 3.04 | 3.04 | 0.66% | 128,919 |
| Oct 28, 2025 | 2.99 | 3.03 | 2.90 | 3.02 | 3.02 | -0.33% | 94,433 |
| Oct 27, 2025 | 2.95 | 3.19 | 2.95 | 3.03 | 3.03 | - | 274,286 |
| Oct 24, 2025 | 3.00 | 3.07 | 2.92 | 3.03 | 3.03 | 3.77% | 201,205 |
| Oct 23, 2025 | 3.00 | 3.04 | 2.82 | 2.92 | 2.92 | -2.67% | 220,992 |
| Oct 22, 2025 | 2.99 | 3.02 | 2.90 | 3.00 | 3.00 | - | 410,495 |
| Oct 21, 2025 | 2.94 | 3.07 | 2.76 | 3.00 | 3.00 | - | 514,680 |
| Oct 20, 2025 | 2.60 | 3.05 | 2.57 | 3.00 | 3.00 | 19.52% | 871,584 |
| Oct 17, 2025 | 2.25 | 2.54 | 2.10 | 2.51 | 2.51 | 15.67% | 447,483 |
| Oct 16, 2025 | 2.31 | 2.47 | 2.17 | 2.17 | 2.17 | -7.66% | 144,838 |
| Oct 15, 2025 | 2.31 | 2.43 | 2.27 | 2.35 | 2.35 | 2.17% | 193,553 |
| Oct 14, 2025 | 2.29 | 2.32 | 2.20 | 2.30 | 2.30 | -0.43% | 115,048 |
| Oct 13, 2025 | 2.32 | 2.38 | 2.20 | 2.31 | 2.31 | 0.87% | 112,345 |