SAB Biotherapeutics, Inc. SABS
2.96 USD -0.12 (-3.90%)
Regular-session close
2.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.85 Day range 3.15
2.49 52-week range 4.59
- YTD
- -20.86%
- 1 year
- -4.52%
SABS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.15 | 3.15 | 2.85 | 2.96 | -0.12 | -3.90% | 657,838 |
| Nov 12, 2026 | 3.10 | 3.22 | 3.01 | 3.08 | -0.03 | -0.96% | 2,111,500 |
| Nov 11, 2026 | 3.07 | 3.23 | 3.06 | 3.11 | +0.04 | +1.30% | 774,200 |
| Nov 10, 2026 | 3.07 | 3.13 | 2.96 | 3.07 | -0.03 | -0.97% | 727,200 |
| Nov 9, 2026 | 3.10 | 3.18 | 3.05 | 3.10 | +0.07 | +2.31% | 790,400 |
| Nov 6, 2026 | 2.98 | 3.14 | 2.91 | 3.03 | +0.09 | +3.06% | 300,600 |
| Nov 5, 2026 | 3.24 | 3.24 | 2.91 | 2.94 | -0.24 | -7.55% | 293,100 |
| Nov 4, 2026 | 3.17 | 3.34 | 3.09 | 3.18 | +0.06 | +1.92% | 1,045,500 |
| Nov 3, 2026 | 3.31 | 3.37 | 3.09 | 3.12 | -0.18 | -5.45% | 353,000 |
| Nov 2, 2026 | 3.35 | 3.40 | 3.28 | 3.30 | -0.05 | -1.49% | 487,800 |
| Oct 30, 2026 | 3.20 | 3.37 | 3.11 | 3.35 | +0.12 | +3.72% | 741,100 |
| Oct 29, 2026 | 3.23 | 3.36 | 3.16 | 3.23 | +0.03 | +0.94% | 458,300 |
| Oct 28, 2026 | 3.04 | 3.22 | 3.01 | 3.20 | +0.13 | +4.23% | 347,800 |
| Oct 27, 2026 | 2.80 | 3.09 | 2.80 | 3.07 | +0.28 | +10.04% | 646,600 |
| Oct 26, 2026 | 2.82 | 2.94 | 2.77 | 2.79 | -0.05 | -1.76% | 324,300 |
| Oct 23, 2026 | 2.98 | 3.04 | 2.82 | 2.84 | -0.20 | -6.58% | 1,015,800 |
| Oct 22, 2026 | 2.83 | 3.08 | 2.83 | 3.04 | +0.22 | +7.80% | 710,200 |
| Oct 21, 2026 | 2.88 | 2.99 | 2.80 | 2.82 | -0.06 | -2.08% | 388,800 |
| Oct 20, 2026 | 2.59 | 2.93 | 2.55 | 2.88 | +0.28 | +10.77% | 814,500 |
| Oct 19, 2026 | 2.53 | 2.64 | 2.44 | 2.60 | +0.07 | +2.77% | 602,300 |
| Oct 16, 2026 | 2.59 | 2.63 | 2.47 | 2.53 | -0.06 | -2.32% | 756,900 |
| Oct 15, 2026 | 2.51 | 2.62 | 2.48 | 2.59 | +0.10 | +4.02% | 787,900 |
| Oct 14, 2026 | 2.64 | 2.72 | 2.45 | 2.49 | -0.19 | -7.09% | 853,100 |
| Oct 13, 2026 | 2.84 | 2.88 | 2.62 | 2.68 | -0.15 | -5.30% | 893,000 |
| Oct 12, 2026 | 2.99 | 3.00 | 2.80 | 2.83 | -0.15 | -5.03% | 359,000 |
| Oct 9, 2026 | 2.90 | 3.02 | 2.81 | 2.98 | +0.09 | +3.11% | 659,600 |
| Oct 8, 2026 | 2.85 | 2.93 | 2.76 | 2.89 | +0.01 | +0.35% | 1,135,400 |
| Oct 7, 2026 | 2.90 | 2.96 | 2.81 | 2.88 | -0.05 | -1.71% | 679,300 |
| Oct 6, 2026 | 3.12 | 3.16 | 2.91 | 2.93 | -0.17 | -5.48% | 663,600 |
| Oct 5, 2026 | 3.00 | 3.25 | 2.86 | 3.10 | +0.12 | +4.03% | 866,200 |
| Oct 2, 2026 | 3.10 | 3.12 | 2.96 | 2.98 | -0.08 | -2.61% | 415,800 |
| Oct 1, 2026 | 3.15 | 3.22 | 3.04 | 3.06 | -0.11 | -3.47% | 425,500 |
| Sep 30, 2026 | 3.23 | 3.40 | 3.16 | 3.17 | -0.05 | -1.55% | 487,800 |
| Sep 29, 2026 | 3.24 | 3.31 | 3.19 | 3.22 | +0.01 | +0.31% | 1,061,500 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.14 | 3.21 | -0.08 | -2.43% | 697,900 |
| Sep 25, 2026 | 3.36 | 3.49 | 3.27 | 3.29 | -0.06 | -1.79% | 2,445,800 |
| Sep 24, 2026 | 3.38 | 3.44 | 3.25 | 3.35 | -0.04 | -1.18% | 544,200 |
| Sep 23, 2026 | 3.49 | 3.55 | 3.31 | 3.39 | -0.11 | -3.14% | 406,700 |
| Sep 22, 2026 | 3.42 | 3.56 | 3.42 | 3.50 | +0.11 | +3.24% | 739,000 |
| Sep 21, 2026 | 3.51 | 3.55 | 3.39 | 3.39 | -0.12 | -3.42% | 379,100 |
| Sep 18, 2026 | 3.49 | 3.57 | 3.49 | 3.51 | +0.01 | +0.29% | 1,973,500 |
| Sep 17, 2026 | 3.43 | 3.52 | 3.42 | 3.50 | +0.11 | +3.24% | 374,500 |
| Sep 16, 2026 | 3.45 | 3.49 | 3.35 | 3.39 | -0.02 | -0.59% | 452,400 |
| Sep 15, 2026 | 3.45 | 3.51 | 3.32 | 3.41 | -0.05 | -1.45% | 284,300 |
| Sep 14, 2026 | 3.42 | 3.51 | 3.39 | 3.46 | +0.05 | +1.47% | 237,500 |
| Sep 11, 2026 | 3.45 | 3.54 | 3.38 | 3.41 | -0.01 | -0.29% | 712,000 |
| Sep 10, 2026 | 3.48 | 3.53 | 3.39 | 3.42 | -0.06 | -1.72% | 328,600 |
| Sep 9, 2026 | 3.61 | 3.65 | 3.47 | 3.48 | -0.15 | -4.13% | 201,000 |
| Sep 8, 2026 | 3.70 | 3.75 | 3.62 | 3.63 | -0.09 | -2.42% | 171,300 |
| Sep 4, 2026 | 3.72 | 3.75 | 3.69 | 3.72 | 0.00 | 0.00% | 110,600 |
| Sep 3, 2026 | 3.76 | 3.79 | 3.71 | 3.72 | -0.03 | -0.80% | 161,600 |
| Sep 2, 2026 | 3.70 | 3.77 | 3.60 | 3.75 | +0.05 | +1.35% | 300,400 |
| Sep 1, 2026 | 3.65 | 3.75 | 3.65 | 3.70 | -0.01 | -0.27% | 202,300 |
| Aug 31, 2026 | 3.76 | 3.80 | 3.69 | 3.71 | -0.08 | -2.11% | 201,100 |
| Aug 28, 2026 | 3.91 | 3.99 | 3.79 | 3.79 | -0.14 | -3.56% | 202,600 |
| Aug 27, 2026 | 3.86 | 3.93 | 3.84 | 3.93 | +0.05 | +1.29% | 282,200 |
| Aug 26, 2026 | 3.80 | 3.90 | 3.75 | 3.88 | +0.07 | +1.84% | 274,400 |
| Aug 25, 2026 | 3.65 | 3.81 | 3.61 | 3.81 | +0.19 | +5.25% | 359,300 |
| Aug 24, 2026 | 3.78 | 3.78 | 3.61 | 3.62 | -0.16 | -4.23% | 602,400 |
| Aug 21, 2026 | 3.74 | 3.83 | 3.70 | 3.78 | +0.08 | +2.16% | 195,700 |
| Aug 20, 2026 | 3.75 | 3.76 | 3.66 | 3.70 | -0.08 | -2.12% | 229,600 |
| Aug 19, 2026 | 3.83 | 3.88 | 3.76 | 3.78 | -0.01 | -0.26% | 701,300 |
| Aug 18, 2026 | 3.75 | 3.82 | 3.67 | 3.79 | +0.02 | +0.53% | 351,100 |
| Aug 17, 2026 | 3.70 | 3.85 | 3.69 | 3.77 | +0.07 | +1.89% | 232,000 |
| Aug 14, 2026 | 3.77 | 3.78 | 3.68 | 3.70 | -0.05 | -1.33% | 324,700 |
65 days, newest first. Daily bars as drawn on the SABS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.