NASDAQ : SABS
SAB Biotherapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 304.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SAB Biotherapeutics, Inc. (SABS) closed at 3.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.35 | 3.4 | 3.28 | 3.32 | 152,876 | -0.90% |
| 2026-10-30 | 3.2 | 3.37 | 3.112 | 3.35 | 741,051 | +3.72% |
| 2026-10-29 | 3.23 | 3.36 | 3.16 | 3.23 | 458,274 | +0.94% |
| 2026-10-28 | 3.04 | 3.22 | 3.01 | 3.2 | 347,826 | +4.23% |
| 2026-10-27 | 2.8 | 3.09 | 2.8 | 3.07 | 646,573 | +10.04% |
| 2026-10-26 | 2.82 | 2.94 | 2.765 | 2.79 | 324,518 | -1.76% |
| 2026-10-23 | 2.98 | 3.04 | 2.82 | 2.84 | 1,015,770 | -6.58% |
| 2026-10-22 | 2.83 | 3.08 | 2.83 | 3.04 | 710,220 | +7.80% |
| 2026-10-21 | 2.88 | 2.99 | 2.795 | 2.82 | 388,774 | -2.08% |
| 2026-10-20 | 2.59 | 2.93 | 2.554 | 2.88 | 814,536 | +10.77% |
| 2026-10-19 | 2.53 | 2.645 | 2.44 | 2.6 | 602,333 | +2.77% |
| 2026-10-16 | 2.59 | 2.63 | 2.47 | 2.53 | 756,994 | -2.32% |
| 2026-10-15 | 2.51 | 2.62 | 2.48 | 2.59 | 787,938 | +4.02% |
| 2026-10-14 | 2.64 | 2.72 | 2.45 | 2.49 | 853,182 | -7.09% |
| 2026-10-13 | 2.84 | 2.875 | 2.615 | 2.68 | 893,496 | -5.30% |
| 2026-10-12 | 2.99 | 3 | 2.8 | 2.83 | 359,062 | -5.03% |
| 2026-10-09 | 2.905 | 3.02 | 2.81 | 2.98 | 659,612 | +3.11% |
| 2026-10-08 | 2.85 | 2.93 | 2.76 | 2.89 | 1,135,434 | +0.35% |
| 2026-10-07 | 2.9 | 2.965 | 2.81 | 2.88 | 681,679 | -1.71% |
| 2026-10-06 | 3.12 | 3.16 | 2.915 | 2.93 | 663,650 | -5.48% |
| 2026-10-05 | 3 | 3.25 | 2.855 | 3.1 | 866,272 | +4.03% |
| 2026-10-02 | 3.1 | 3.12 | 2.96 | 2.98 | 416,318 | -2.61% |
| 2026-10-01 | 3.15 | 3.225 | 3.04 | 3.06 | 426,589 | -3.47% |
| 2026-09-30 | 3.23 | 3.4 | 3.16 | 3.17 | 487,796 | -1.55% |
| 2026-09-29 | 3.24 | 3.31 | 3.19 | 3.22 | 1,061,545 | +0.16% |
| 2026-09-28 | 3.335 | 3.335 | 3.14 | 3.215 | 697,922 | -2.28% |
| 2026-09-25 | 3.36 | 3.49 | 3.27 | 3.29 | 2,445,880 | -1.79% |
| 2026-09-24 | 3.38 | 3.44 | 3.25 | 3.35 | 544,277 | -1.18% |
| 2026-09-23 | 3.49 | 3.55 | 3.31 | 3.39 | 406,672 | -3.14% |
| 2026-09-22 | 3.42 | 3.56 | 3.42 | 3.5 | 738,965 | +3.24% |
| 2026-09-21 | 3.51 | 3.55 | 3.39 | 3.39 | 379,102 | -3.42% |
| 2026-09-18 | 3.49 | 3.565 | 3.49 | 3.51 | 1,973,521 | +0.29% |
| 2026-09-17 | 3.43 | 3.52 | 3.42 | 3.5 | 374,470 | +3.24% |
| 2026-09-16 | 3.45 | 3.49 | 3.35 | 3.39 | 452,388 | -0.59% |
| 2026-09-15 | 3.45 | 3.508 | 3.32 | 3.41 | 284,258 | -1.45% |
| 2026-09-14 | 3.42 | 3.51 | 3.395 | 3.46 | 237,495 | +1.47% |
| 2026-09-11 | 3.45 | 3.54 | 3.38 | 3.41 | 712,045 | -0.29% |
| 2026-09-10 | 3.48 | 3.53 | 3.395 | 3.42 | 328,625 | -1.72% |
| 2026-09-09 | 3.61 | 3.65 | 3.47 | 3.48 | 200,974 | -4.13% |
| 2026-09-08 | 3.7 | 3.75 | 3.62 | 3.63 | 171,264 | -2.42% |
| 2026-09-04 | 3.72 | 3.75 | 3.695 | 3.72 | 110,633 | +0.00% |
| 2026-09-03 | 3.76 | 3.79 | 3.71 | 3.72 | 161,592 | -0.80% |
| 2026-09-02 | 3.7 | 3.77 | 3.6 | 3.75 | 300,420 | +1.35% |
| 2026-09-01 | 3.65 | 3.749 | 3.65 | 3.7 | 202,282 | -0.27% |
| 2026-08-31 | 3.76 | 3.8 | 3.69 | 3.71 | 201,144 | -2.11% |
| 2026-08-28 | 3.91 | 3.99 | 3.785 | 3.79 | 202,596 | -3.56% |
| 2026-08-27 | 3.86 | 3.93 | 3.835 | 3.93 | 282,217 | +1.29% |
| 2026-08-26 | 3.8 | 3.9 | 3.75 | 3.88 | 274,419 | +1.84% |
| 2026-08-25 | 3.65 | 3.81 | 3.61 | 3.81 | 359,374 | +5.25% |
| 2026-08-24 | 3.78 | 3.78 | 3.61 | 3.62 | 602,686 | -4.23% |
| 2026-08-21 | 3.74 | 3.83 | 3.7 | 3.78 | 195,670 | +2.16% |
| 2026-08-20 | 3.75 | 3.761 | 3.66 | 3.7 | 229,627 | -2.12% |
| 2026-08-19 | 3.83 | 3.88 | 3.76 | 3.78 | 701,271 | -0.26% |
| 2026-08-18 | 3.75 | 3.82 | 3.67 | 3.79 | 351,302 | +0.53% |
| 2026-08-17 | 3.7 | 3.85 | 3.69 | 3.77 | 232,027 | +1.89% |
| 2026-08-14 | 3.77 | 3.78 | 3.68 | 3.7 | 324,657 | -1.33% |
| 2026-08-13 | 3.82 | 3.84 | 3.74 | 3.75 | 256,872 | -1.32% |
| 2026-08-12 | 3.76 | 3.83 | 3.7 | 3.8 | 307,681 | +1.06% |
| 2026-08-11 | 3.79 | 3.793 | 3.67 | 3.76 | 312,037 | -0.53% |
| 2026-08-10 | 3.89 | 3.89 | 3.755 | 3.78 | 297,355 | -3.08% |
| 2026-08-07 | 3.86 | 3.95 | 3.85 | 3.9 | 343,907 | +1.30% |
| 2026-08-06 | 3.76 | 3.87 | 3.61 | 3.85 | 280,361 | +2.12% |
| 2026-08-05 | 3.86 | 3.894 | 3.72 | 3.77 | 284,308 | -2.08% |
| 2026-08-04 | 3.8 | 3.97 | 3.73 | 3.85 | 1,162,644 | +1.58% |
| 2026-08-03 | 3.59 | 3.855 | 3.505 | 3.79 | 676,234 | +6.16% |
| 2026-07-31 | 3.56 | 3.58 | 3.42 | 3.57 | 405,027 | +0.28% |
| 2026-07-30 | 3.49 | 3.59 | 3.464 | 3.56 | 208,636 | +2.30% |
| 2026-07-29 | 3.43 | 3.545 | 3.395 | 3.48 | 371,503 | +0.87% |
| 2026-07-28 | 3.4 | 3.49 | 3.35 | 3.45 | 241,309 | +0.29% |
| 2026-07-27 | 3.53 | 3.635 | 3.43 | 3.44 | 609,580 | -1.99% |
| 2026-07-24 | 3.59 | 3.615 | 3.47 | 3.51 | 954,269 | -1.96% |
| 2026-07-23 | 3.52 | 3.66 | 3.51 | 3.58 | 892,588 | +0.00% |
| 2026-07-22 | 3.63 | 3.63 | 3.53 | 3.58 | 180,008 | -1.65% |
| 2026-07-21 | 3.51 | 3.775 | 3.51 | 3.64 | 795,134 | +3.70% |
| 2026-07-20 | 3.54 | 3.62 | 3.47 | 3.51 | 444,822 | -0.85% |
| 2026-07-17 | 3.58 | 3.72 | 3.54 | 3.54 | 678,366 | -3.41% |
| 2026-07-16 | 3.6 | 3.68 | 3.5 | 3.665 | 521,435 | +1.24% |
| 2026-07-15 | 3.59 | 3.67 | 3.538 | 3.62 | 368,862 | +0.56% |
| 2026-07-14 | 3.76 | 3.77 | 3.58 | 3.6 | 318,014 | -3.49% |
| 2026-07-13 | 3.79 | 3.875 | 3.7 | 3.73 | 229,955 | -2.36% |
| 2026-07-10 | 3.96 | 3.96 | 3.72 | 3.82 | 296,378 | -3.54% |
| 2026-07-09 | 3.78 | 4.02 | 3.69 | 3.96 | 634,135 | +5.04% |
| 2026-07-08 | 3.87 | 3.9 | 3.72 | 3.77 | 1,064,980 | -3.33% |
| 2026-07-07 | 3.91 | 3.97 | 3.54 | 3.9 | 559,769 | -0.51% |
| 2026-07-06 | 3.94 | 4.07 | 3.865 | 3.92 | 697,846 | +0.00% |
| 2026-07-02 | 3.91 | 4.04 | 3.85 | 3.92 | 266,615 | +1.03% |
| 2026-07-01 | 3.9 | 3.93 | 3.81 | 3.88 | 304,532 | -0.51% |
| 2026-06-30 | 3.9 | 4.01 | 3.865 | 3.9 | 413,893 | +0.00% |
| 2026-06-29 | 3.8 | 4.02 | 3.7 | 3.9 | 606,468 | +2.63% |
| 2026-06-26 | 3.81 | 3.95 | 3.68 | 3.8 | 5,650,980 | -1.81% |
| 2026-06-25 | 3.86 | 3.99 | 3.848 | 3.87 | 353,591 | +0.78% |
| 2026-06-24 | 4.02 | 4.04 | 3.82 | 3.84 | 559,965 | -0.78% |
| 2026-06-23 | 3.83 | 4 | 3.8 | 3.87 | 395,393 | -1.53% |
| 2026-06-22 | 4 | 4.095 | 3.9 | 3.93 | 738,943 | -1.75% |
| 2026-06-18 | 3.93 | 4.1 | 3.85 | 4 | 2,908,294 | +3.63% |
| 2026-06-17 | 3.72 | 3.89 | 3.66 | 3.86 | 712,620 | +5.46% |
| 2026-06-16 | 3.91 | 4.01 | 3.66 | 3.66 | 1,921,546 | -6.15% |
| 2026-06-15 | 3.51 | 4.19 | 3.44 | 3.9 | 5,977,055 | +17.12% |
| 2026-06-12 | 3.4 | 3.55 | 3.325 | 3.33 | 356,432 | -1.48% |
| 2026-06-11 | 3.35 | 3.4 | 3.3 | 3.38 | 239,803 | +2.11% |
| 2026-06-10 | 3.35 | 3.45 | 3.31 | 3.31 | 214,321 | -1.49% |
| 2026-06-09 | 3.4 | 3.5 | 3.35 | 3.36 | 362,645 | -1.18% |
| 2026-06-08 | 3.4 | 3.445 | 3.335 | 3.4 | 349,037 | +0.59% |
| 2026-06-05 | 3.47 | 3.47 | 3.28 | 3.38 | 352,048 | -2.59% |
| 2026-06-04 | 3.35 | 3.54 | 3.324 | 3.47 | 304,104 | +3.27% |
| 2026-06-03 | 3.47 | 3.49 | 3.32 | 3.36 | 327,018 | -3.45% |
| 2026-06-02 | 3.45 | 3.535 | 3.41 | 3.48 | 474,319 | +1.16% |
| 2026-06-01 | 3.74 | 3.74 | 3.42 | 3.44 | 529,844 | -4.44% |
| 2026-05-29 | 3.56 | 3.646 | 3.52 | 3.6 | 223,676 | +0.84% |
| 2026-05-28 | 3.6 | 3.65 | 3.546 | 3.57 | 133,800 | -0.83% |
| 2026-05-27 | 3.8 | 3.84 | 3.59 | 3.6 | 283,253 | -5.51% |
| 2026-05-26 | 3.89 | 3.92 | 3.73 | 3.81 | 447,428 | -2.31% |
| 2026-05-22 | 3.85 | 3.974 | 3.84 | 3.9 | 326,176 | +2.36% |
| 2026-05-21 | 3.65 | 3.82 | 3.59 | 3.81 | 373,569 | +3.53% |
| 2026-05-20 | 3.7 | 3.845 | 3.66 | 3.68 | 565,690 | +3.66% |
| 2026-05-19 | 3.54 | 3.6 | 3.4 | 3.55 | 488,016 | -0.28% |
| 2026-05-18 | 3.68 | 3.743 | 3.44 | 3.56 | 772,680 | -3.78% |
| 2026-05-15 | 3.84 | 3.88 | 3.59 | 3.7 | 944,588 | -4.88% |
| 2026-05-14 | 4 | 4.13 | 3.78 | 3.89 | 712,920 | -1.77% |
| 2026-05-13 | 3.62 | 4.04 | 3.572 | 3.96 | 757,279 | +9.39% |